Bonvests Holdings Limited (B28.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 03:33PM SGT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 40,200 |
| 19 June 2024 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 15,500 |
| 18 June 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.