Singapore markets close in 6 hours 50 minutes

Bonvests Holdings Limited (B28.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9200-0.0100 (-1.08%)
As of 9:18AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20210.92000.92000.92000.92000.9200500
22 Jan 20210.91500.93000.91500.93000.93009,600
21 Jan 20210.92500.92500.92000.92000.920015,900
20 Jan 20210.92500.95000.92500.95000.950068,600
19 Jan 20210.92500.92500.92500.92500.9250-
18 Jan 20210.92500.92500.92500.92500.9250-
15 Jan 20210.92500.92500.92500.92500.9250-
14 Jan 20210.92500.92500.92500.92500.9250-
13 Jan 20210.87000.92500.87000.92500.925031,000
12 Jan 20210.92000.92000.92000.92000.9200-
11 Jan 20210.88000.92000.88000.92000.9200200
08 Jan 20210.87500.92000.87500.91000.91009,400
07 Jan 20210.88500.91000.88500.91000.910010,500
06 Jan 20210.90000.90000.90000.90000.9000-
05 Jan 20210.90000.90000.90000.90000.9000-
04 Jan 20210.90000.90000.90000.90000.9000-
31 Dec 2020------
30 Dec 20200.89500.91000.89500.90000.900021,300
29 Dec 20200.91000.91000.91000.91000.9100-
28 Dec 20200.87500.91000.87500.91000.910020,200
24 Dec 2020------
23 Dec 20200.91000.91000.88000.88000.88002,000
22 Dec 20200.88000.88000.88000.88000.880015,000
21 Dec 20200.88000.90000.88000.90000.900010,500
18 Dec 20200.88000.88000.88000.88000.8800-
17 Dec 20200.88500.88500.88000.88000.880040,000
16 Dec 20200.87000.89000.87000.89000.890040,800
15 Dec 20200.88000.88000.88000.88000.8800-
14 Dec 20200.88000.88000.88000.88000.880010,000
11 Dec 20200.88000.88000.88000.88000.8800-
10 Dec 20200.88000.88000.88000.88000.8800-
09 Dec 20200.87000.88000.86000.88000.88008,700
08 Dec 20200.88000.88000.88000.88000.8800-
07 Dec 20200.88000.88000.88000.88000.8800-
04 Dec 20200.86000.88000.86000.88000.88002,700
03 Dec 20200.86000.89000.86000.87500.875029,000
02 Dec 20200.87500.87500.87500.87500.8750-
01 Dec 20200.86000.87500.86000.87500.875027,500
30 Nov 20200.86500.87000.86500.87000.870014,200
27 Nov 20200.87500.87500.87000.87500.875028,500
26 Nov 20200.86000.89000.86000.89000.89002,500
25 Nov 20200.87500.88000.87000.87000.8700105,900
24 Nov 20200.88000.88000.88000.88000.8800-
23 Nov 20200.87500.89000.86500.88000.880049,400
20 Nov 20200.87500.87500.87500.87500.87506,800
19 Nov 20200.88000.88000.88000.88000.8800-
18 Nov 20200.88000.88000.88000.88000.8800-
17 Nov 20200.88000.88000.88000.88000.8800-
16 Nov 20200.85000.88000.85000.88000.880022,100
13 Nov 20200.84500.84500.84500.84500.8450-
12 Nov 20200.85000.85000.84500.84500.8450300
11 Nov 20200.85000.85000.85000.85000.8500-
10 Nov 20200.84500.85000.82500.85000.8500500
09 Nov 20200.84000.84000.84000.84000.8400-
06 Nov 20200.84000.84000.84000.84000.8400200
05 Nov 20200.81500.84000.81500.84000.84003,000
04 Nov 20200.81500.84000.81500.84000.84001,500
03 Nov 20200.84500.84500.84500.84500.8450-
02 Nov 20200.84500.85000.84500.84500.8450300
30 Oct 20200.83000.83000.83000.83000.8300-
29 Oct 20200.83000.83000.83000.83000.8300-
28 Oct 20200.83000.83000.83000.83000.8300-
27 Oct 20200.83000.83000.83000.83000.8300-
26 Oct 20200.83000.83000.83000.83000.830010,000
23 Oct 20200.84000.85000.82500.85000.85006,100
22 Oct 20200.85000.85000.85000.85000.8500-
21 Oct 20200.85000.85000.85000.85000.8500-
20 Oct 20200.85000.85000.85000.85000.8500-
19 Oct 20200.85000.85000.85000.85000.8500-
16 Oct 20200.85000.85000.85000.85000.8500800
15 Oct 20200.82500.85000.82500.82500.82505,600
14 Oct 20200.85000.85000.85000.85000.8500-
13 Oct 20200.85000.85000.85000.85000.8500-
12 Oct 20200.82500.85000.82500.85000.8500900
09 Oct 20200.85000.85000.85000.85000.8500-
08 Oct 20200.85000.85000.85000.85000.8500-
07 Oct 20200.85000.85000.85000.85000.8500-
06 Oct 20200.82500.85000.82500.85000.850019,500
05 Oct 20200.83000.85500.82000.85500.855030,000
02 Oct 20200.84000.85500.82500.85500.855010,700
01 Oct 20200.85500.85500.85500.85500.8550-
30 Sep 20200.85500.85500.85500.85500.8550-
29 Sep 20200.85500.85500.85500.85500.8550-
28 Sep 20200.85500.85500.85500.85500.8550-
25 Sep 20200.85500.85500.85500.85500.85501,700
24 Sep 20200.82500.86000.82500.85500.85507,400
23 Sep 20200.86000.86000.86000.86000.8600-
22 Sep 20200.86000.86000.86000.86000.8600-
21 Sep 20200.82500.86000.82500.86000.860013,300
18 Sep 20200.86000.86000.86000.86000.8600-
17 Sep 20200.86000.86000.86000.86000.8600-
16 Sep 20200.82000.86000.82000.86000.86004,800
15 Sep 20200.86000.86000.86000.86000.8600-
14 Sep 20200.83000.86000.81500.86000.86005,500
11 Sep 20200.85000.85000.85000.85000.8500-
10 Sep 20200.85000.85000.85000.85000.8500-
09 Sep 20200.85000.85000.85000.85000.8500-
08 Sep 20200.85000.85000.85000.85000.8500-
07 Sep 20200.83500.85000.83500.85000.85004,500
04 Sep 20200.84000.84000.84000.84000.8400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...