Bonvests Holdings Limited (B28.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.9650

-0.0100

(-1.03%)

At close: 04:35PM SGT

Time period:

16 June 2023 - 16 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	0.9700	0.9800	0.9650	0.9650	0.9650	40,900
13 June 2024	0.9750	0.9750	0.9750	0.9750	0.9750	3,000
12 June 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
11 June 2024	0.9450	0.9600	0.9450	0.9600	0.9600	21,500
10 June 2024	0.9450	0.9500	0.9450	0.9500	0.9500	5,600
07 June 2024	0.9450	0.9450	0.9450	0.9450	0.9450	10,000
06 June 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
05 June 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
04 June 2024	0.9500	0.9500	0.9500	0.9500	0.9500	4,100
03 June 2024	0.9500	0.9500	0.9450	0.9450	0.9450	18,300
31 May 2024	0.9600	0.9600	0.9500	0.9500	0.9500	24,800
30 May 2024	0.9550	0.9550	0.9500	0.9500	0.9500	4,100
29 May 2024	0.9500	0.9500	0.9500	0.9500	0.9500	5,600
28 May 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
27 May 2024	0.9550	0.9550	0.9500	0.9500	0.9500	3,000
24 May 2024	0.9550	0.9550	0.9550	0.9550	0.9550	1,000
23 May 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
21 May 2024	0.9550	0.9550	0.9550	0.9550	0.9550	1,400
20 May 2024	0.9550	0.9550	0.9550	0.9550	0.9550	5,000
17 May 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
16 May 2024	0.9750	0.9750	0.9600	0.9600	0.9600	10,700
15 May 2024	0.9650	0.9750	0.9650	0.9750	0.9750	2,600
14 May 2024	0.9350	0.9550	0.9350	0.9550	0.9550	8,400
13 May 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
10 May 2024	0.9250	0.9250	0.9250	0.9250	0.9250	4,100
10 May 2024	0.008 Dividend
09 May 2024	0.9350	0.9350	0.9350	0.9350	0.9270	-
08 May 2024	0.9450	0.9450	0.9300	0.9350	0.9270	30,000
07 May 2024	0.9450	0.9450	0.9450	0.9450	0.9369	-
06 May 2024	0.9450	0.9500	0.9400	0.9450	0.9369	45,100
03 May 2024	0.9500	0.9500	0.9500	0.9500	0.9419	-
02 May 2024	0.9500	0.9500	0.9500	0.9500	0.9419	1,500
30 Apr 2024	0.9650	0.9650	0.9450	0.9450	0.9369	7,600
29 Apr 2024	0.9650	0.9650	0.9650	0.9650	0.9567	-
26 Apr 2024	0.9650	0.9650	0.9650	0.9650	0.9567	5,100
25 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9320	-
24 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9320	-
23 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9320	-
22 Apr 2024	0.9450	0.9450	0.9400	0.9400	0.9320	1,100
19 Apr 2024	0.9550	0.9550	0.9450	0.9450	0.9369	17,600
18 Apr 2024	0.9450	0.9450	0.9450	0.9450	0.9369	-
17 Apr 2024	0.9450	0.9450	0.9450	0.9450	0.9369	4,200
16 Apr 2024	0.9400	0.9600	0.9350	0.9600	0.9518	53,600
15 Apr 2024	0.9500	0.9500	0.9400	0.9400	0.9320	12,800
12 Apr 2024	0.9600	0.9600	0.9600	0.9600	0.9518	2,600
11 Apr 2024	0.9500	0.9550	0.9450	0.9500	0.9419	44,000
09 Apr 2024	0.9450	0.9450	0.9450	0.9450	0.9369	-
08 Apr 2024	0.9600	0.9650	0.9450	0.9450	0.9369	8,900
05 Apr 2024	1.0000	1.0000	0.9950	0.9950	0.9865	5,200
04 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9220	-
03 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9220	-
02 Apr 2024	0.9200	0.9300	0.9200	0.9300	0.9220	2,800
01 Apr 2024	0.9200	0.9200	0.9200	0.9200	0.9121	-
28 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.9121	-
27 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.9121	-
26 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.9121	-
25 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.9121	-
22 Mar 2024	0.9250	0.9250	0.9200	0.9200	0.9121	2,200
21 Mar 2024	0.9500	0.9500	0.9350	0.9350	0.9270	3,500
20 Mar 2024	0.9250	0.9250	0.9250	0.9250	0.9171	21,800
19 Mar 2024	0.9250	0.9250	0.9250	0.9250	0.9171	300
18 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9220	-
15 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9220	-
14 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9220	-
13 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9220	-
12 Mar 2024	0.9350	0.9350	0.9300	0.9300	0.9220	1,100
11 Mar 2024	0.9250	0.9250	0.9250	0.9250	0.9171	-
08 Mar 2024	0.9250	0.9250	0.9250	0.9250	0.9171	8,000
07 Mar 2024	0.9250	0.9250	0.9200	0.9200	0.9121	10,000
06 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9518	-
05 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9518	-
04 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9518	-
01 Mar 2024	0.9650	0.9650	0.9600	0.9600	0.9518	17,900
29 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9567	11,000
28 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9567	-
27 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9567	1,900
26 Feb 2024	0.9700	0.9700	0.9650	0.9650	0.9567	6,600
23 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9567	-
22 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9567	-
21 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9567	300
20 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9567	4,500
19 Feb 2024	0.9700	0.9700	0.9600	0.9700	0.9617	7,200
16 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9567	-
15 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9567	600
14 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9716	-
13 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9716	-
09 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9716	-
08 Feb 2024	0.9650	0.9800	0.9650	0.9800	0.9716	13,400
07 Feb 2024	0.9850	0.9850	0.9700	0.9700	0.9617	16,800
06 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9567	1,000
05 Feb 2024	0.9850	0.9850	0.9650	0.9650	0.9567	15,200
02 Feb 2024	0.9850	0.9900	0.9850	0.9850	0.9766	7,400
01 Feb 2024	0.9950	0.9950	0.9950	0.9950	0.9865	-
31 Jan 2024	0.9950	0.9950	0.9950	0.9950	0.9865	-
30 Jan 2024	0.9750	0.9950	0.9700	0.9950	0.9865	5,200
29 Jan 2024	1.0100	1.0100	1.0100	1.0100	1.0014	-
26 Jan 2024	1.0100	1.0100	1.0100	1.0100	1.0014	-
25 Jan 2024	0.9800	1.0100	0.9800	1.0100	1.0014	5,100
24 Jan 2024	0.9850	0.9850	0.9800	0.9850	0.9766	33,700
23 Jan 2024	0.9850	0.9850	0.9850	0.9850	0.9766	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

AUD/USD0.6618-0.0020(-0.30%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD99,929.58+114.90(+0.12%)

Bonvests Holdings Limited (B28.SI)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

AUD/USD
0.6618
-0.0020(-0.30%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
99,929.58
+114.90(+0.12%)