Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,117.25
+38.39(+0.48%)
Bitcoin USD
64,325.53
+345.15(+0.54%)
CMC Crypto 200
1,385.84
-10.70(-0.77%)

Bonvests Holdings Limited (B28.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.9650

+0.0250

(+2.66%)

At close: 11:12AM SGT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.9650	0.9650	0.9650	0.9650	0.9650	5,100
25 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
24 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
23 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
22 Apr 2024	0.9450	0.9450	0.9400	0.9400	0.9400	1,100
19 Apr 2024	0.9550	0.9550	0.9450	0.9450	0.9450	17,600
18 Apr 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
17 Apr 2024	0.9450	0.9450	0.9450	0.9450	0.9450	4,200
16 Apr 2024	0.9400	0.9600	0.9350	0.9600	0.9600	53,600
15 Apr 2024	0.9500	0.9500	0.9400	0.9400	0.9400	12,800
12 Apr 2024	0.9600	0.9600	0.9600	0.9600	0.9600	2,600
11 Apr 2024	0.9500	0.9550	0.9450	0.9500	0.9500	44,000
09 Apr 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
08 Apr 2024	0.9600	0.9650	0.9450	0.9450	0.9450	8,900
05 Apr 2024	1.0000	1.0000	0.9950	0.9950	0.9950	5,200
04 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
03 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
02 Apr 2024	0.9200	0.9300	0.9200	0.9300	0.9300	2,800
01 Apr 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
28 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
27 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
26 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
25 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
22 Mar 2024	0.9250	0.9250	0.9200	0.9200	0.9200	2,200
21 Mar 2024	0.9500	0.9500	0.9350	0.9350	0.9350	3,500
20 Mar 2024	0.9250	0.9250	0.9250	0.9250	0.9250	21,800
19 Mar 2024	0.9250	0.9250	0.9250	0.9250	0.9250	300
18 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
15 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
14 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
13 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
12 Mar 2024	0.9350	0.9350	0.9300	0.9300	0.9300	1,100
11 Mar 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
08 Mar 2024	0.9250	0.9250	0.9250	0.9250	0.9250	8,000
07 Mar 2024	0.9250	0.9250	0.9200	0.9200	0.9200	10,000
06 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
05 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
04 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
01 Mar 2024	0.9650	0.9650	0.9600	0.9600	0.9600	17,900
29 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9650	11,000
28 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
27 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9650	1,900
26 Feb 2024	0.9700	0.9700	0.9650	0.9650	0.9650	6,600
23 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
22 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
21 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9650	300
20 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9650	4,500
19 Feb 2024	0.9700	0.9700	0.9600	0.9700	0.9700	7,200
16 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
15 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9650	600
14 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
13 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
09 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
08 Feb 2024	0.9650	0.9800	0.9650	0.9800	0.9800	13,400
07 Feb 2024	0.9850	0.9850	0.9700	0.9700	0.9700	16,800
06 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9650	1,000
05 Feb 2024	0.9850	0.9850	0.9650	0.9650	0.9650	15,200
02 Feb 2024	0.9850	0.9900	0.9850	0.9850	0.9850	7,400
01 Feb 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
31 Jan 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
30 Jan 2024	0.9750	0.9950	0.9700	0.9950	0.9950	5,200
29 Jan 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
26 Jan 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
25 Jan 2024	0.9800	1.0100	0.9800	1.0100	1.0100	5,100
24 Jan 2024	0.9850	0.9850	0.9800	0.9850	0.9850	33,700
23 Jan 2024	0.9850	0.9850	0.9850	0.9850	0.9850	100
22 Jan 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
19 Jan 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
18 Jan 2024	0.9950	0.9950	0.9950	0.9950	0.9950	6,600
17 Jan 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
16 Jan 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
15 Jan 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
12 Jan 2024	0.9850	0.9900	0.9850	0.9900	0.9900	400
11 Jan 2024	1.0000	1.0000	0.9900	0.9900	0.9900	7,200
10 Jan 2024	0.9950	1.0000	0.9950	1.0000	1.0000	8,900
09 Jan 2024	0.9950	0.9950	0.9950	0.9950	0.9950	100
08 Jan 2024	1.0000	1.0000	0.9850	0.9950	0.9950	13,000
05 Jan 2024	0.9950	0.9950	0.9950	0.9950	0.9950	3,100
04 Jan 2024	1.0000	1.0200	0.9900	1.0200	1.0200	25,200
03 Jan 2024	1.0000	1.0000	1.0000	1.0000	1.0000	13,000
02 Jan 2024	1.0100	1.0100	1.0100	1.0100	1.0100	900
29 Dec 2023	1.0200	1.0200	1.0100	1.0100	1.0100	18,000
28 Dec 2023	1.0100	1.0100	1.0100	1.0100	1.0100	4,100
27 Dec 2023	1.0100	1.0300	1.0100	1.0300	1.0300	20,400
26 Dec 2023	1.0100	1.0100	1.0100	1.0100	1.0100	5,600
22 Dec 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
21 Dec 2023	1.0100	1.0100	1.0100	1.0100	1.0100	3,600
20 Dec 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
19 Dec 2023	1.0100	1.0200	1.0100	1.0100	1.0100	9,000
18 Dec 2023	1.0600	1.0600	1.0300	1.0300	1.0300	8,000
15 Dec 2023	1.0200	1.0600	1.0200	1.0600	1.0600	43,100
14 Dec 2023	1.0300	1.0700	1.0200	1.0700	1.0700	11,100
13 Dec 2023	1.1100	1.1100	1.1100	1.1100	1.1100	-
12 Dec 2023	1.1200	1.1200	1.0200	1.1100	1.1100	2,400
11 Dec 2023	1.0200	1.0200	1.0200	1.0200	1.0200	11,200
08 Dec 2023	1.0200	1.0200	1.0200	1.0200	1.0200	600
07 Dec 2023	1.0200	1.0200	1.0200	1.0200	1.0200	1,200
06 Dec 2023	1.0300	1.0300	1.0300	1.0300	1.0300	-
05 Dec 2023	1.0300	1.0300	1.0300	1.0300	1.0300	-
04 Dec 2023	1.0300	1.0300	1.0300	1.0300	1.0300	10,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,117.25+38.39(+0.48%)

Bitcoin USD64,325.53+345.15(+0.54%)

CMC Crypto 2001,385.84-10.70(-0.77%)

Bonvests Holdings Limited (B28.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,117.25
+38.39(+0.48%)

Bitcoin USD
64,325.53
+345.15(+0.54%)

CMC Crypto 200
1,385.84
-10.70(-0.77%)