SES - Delayed Quote SGD

Bonvests Holdings Limited (B28.SI)

0.9150

-0.0100

(-1.08%)

At close: May 2 at 4:49:16 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.9150	0.9150	0.9150	0.9150	0.9150	14,000
Apr 30, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	8,000
Apr 29, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	18,000
Apr 28, 2025	0.8650	0.9000	0.8650	0.9000	0.9000	10,600
Apr 25, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	2,000
Apr 24, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Apr 23, 2025	0.8550	0.8600	0.8550	0.8550	0.8550	36,400
Apr 22, 2025	0.8450	0.8700	0.8400	0.8600	0.8600	29,000
Apr 21, 2025	0.8500	0.8550	0.8500	0.8550	0.8550	25,100
Apr 17, 2025	0.8550	0.8550	0.8400	0.8450	0.8450	61,700
Apr 16, 2025	0.8400	0.8550	0.8400	0.8500	0.8500	32,700
Apr 15, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	18,000
Apr 14, 2025	0.8250	0.8400	0.8250	0.8400	0.8400	17,000
Apr 11, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	5,000
Apr 10, 2025	0.8350	0.8350	0.8350	0.8350	0.8350	300
Apr 9, 2025	0.8400	0.8400	0.8350	0.8350	0.8350	13,200
Apr 8, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 7, 2025	0.8700	0.8700	0.8350	0.8400	0.8400	24,600
Apr 4, 2025	0.9050	0.9050	0.9050	0.9050	0.9050	100
Apr 3, 2025	0.9050	0.9050	0.9050	0.9050	0.9050	1,500
Apr 2, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Apr 1, 2025	0.9000	0.9100	0.9000	0.9100	0.9100	13,200
Mar 28, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	4,000
Mar 27, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	7,400
Mar 26, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 25, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 24, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 21, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 20, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 19, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 18, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 17, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 14, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 13, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 12, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 11, 2025	0.8750	0.8750	0.8700	0.8750	0.8750	5,700
Mar 10, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	11,000
Mar 7, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 6, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	7,000
Mar 5, 2025	0.8650	0.8650	0.8650	0.8650	0.8650	5,500
Mar 4, 2025	0.9150	0.9150	0.9150	0.9150	0.9150	-
Mar 3, 2025	0.9150	0.9150	0.9150	0.9150	0.9150	-
Feb 28, 2025	0.9150	0.9150	0.9150	0.9150	0.9150	-
Feb 27, 2025	0.9150	0.9150	0.9150	0.9150	0.9150	-
Feb 26, 2025	0.9150	0.9150	0.9150	0.9150	0.9150	-
Feb 25, 2025	0.8700	0.9150	0.8650	0.9150	0.9150	11,200
Feb 24, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	1,000
Feb 21, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Feb 20, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	8,000
Feb 19, 2025	0.8800	0.8850	0.8800	0.8850	0.8850	6,300
Feb 18, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Feb 17, 2025	0.8800	0.8850	0.8800	0.8850	0.8850	7,700
Feb 14, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Feb 13, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	500
Feb 12, 2025	0.9100	0.9100	0.8800	0.8800	0.8800	15,500
Feb 11, 2025	0.8950	0.8950	0.8850	0.8850	0.8850	5,500
Feb 10, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Feb 7, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Feb 6, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	10,000
Feb 5, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	100
Feb 4, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 3, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 31, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 28, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 27, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 24, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 23, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 22, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 21, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 20, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 17, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	1,100
Jan 16, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 15, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	7,600
Jan 14, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Jan 13, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Jan 10, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	4,100
Jan 9, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	4,000
Jan 8, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	11,300
Jan 7, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 6, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 3, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 2, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 31, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 30, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 27, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	4,700
Dec 26, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	15,000
Dec 24, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
Dec 23, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
Dec 20, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
Dec 19, 2024	0.8900	0.8900	0.8850	0.8850	0.8850	20,000
Dec 18, 2024	0.9000	0.9000	0.8850	0.8850	0.8850	9,200
Dec 17, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Dec 16, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Dec 13, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Dec 12, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Dec 11, 2024	0.9100	0.9150	0.9000	0.9150	0.9150	21,900
Dec 10, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Dec 9, 2024	0.9000	0.9150	0.9000	0.9150	0.9150	4,000
Dec 6, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 5, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 4, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 3, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 2, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,400
Nov 29, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 28, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 27, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	100
Nov 26, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 25, 2024	0.8900	0.9000	0.8850	0.9000	0.9000	107,600
Nov 22, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	3,000
Nov 21, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	70,000
Nov 20, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 18, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 15, 2024	0.9050	0.9050	0.9000	0.9000	0.9000	32,000
Nov 14, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Nov 13, 2024	0.9050	0.9050	0.8950	0.8950	0.8950	127,100
Nov 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 11, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	100
Nov 8, 2024	0.9050	0.9150	0.9050	0.9150	0.9150	15,900
Nov 7, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	4,000
Nov 6, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	2,000
Nov 5, 2024	0.9150	0.9150	0.9000	0.9000	0.9000	75,600
Nov 4, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Nov 1, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Oct 30, 2024	0.9100	0.9150	0.9100	0.9150	0.9150	5,100
Oct 29, 2024	0.9050	0.9150	0.9000	0.9150	0.9150	47,000
Oct 28, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Oct 25, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Oct 24, 2024	0.9200	0.9200	0.9150	0.9150	0.9150	2,800
Oct 23, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	7,000
Oct 22, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 21, 2024	0.9150	0.9150	0.9100	0.9100	0.9100	4,000
Oct 18, 2024	0.9250	0.9250	0.9150	0.9150	0.9150	19,000
Oct 17, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	2,700
Oct 16, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	300
Oct 15, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	700
Oct 14, 2024	0.9100	0.9100	0.9050	0.9050	0.9050	7,000
Oct 11, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	1,100
Oct 10, 2024	0.9350	0.9400	0.9300	0.9300	0.9300	14,700
Oct 9, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Oct 8, 2024	0.9200	0.9450	0.9200	0.9300	0.9300	60,700
Oct 7, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Oct 4, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Oct 3, 2024	0.9300	0.9300	0.9250	0.9250	0.9250	12,700
Oct 2, 2024	0.9300	0.9400	0.9300	0.9350	0.9350	19,900
Oct 1, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	10,900
Sep 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	20,100
Sep 26, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	4,000
Sep 25, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	2,200
Sep 24, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep 23, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	5,700
Sep 20, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 19, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 18, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 17, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 16, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 13, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 12, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	4,900
Sep 11, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	10,000
Sep 10, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	500
Sep 9, 2024	0.9250	0.9250	0.9150	0.9150	0.9150	24,200
Sep 6, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 5, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	13,200
Sep 4, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep 3, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep 2, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	6,000
Aug 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
Aug 27, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	12,000
Aug 26, 2024	0.9250	0.9250	0.9200	0.9200	0.9200	13,300
Aug 23, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 22, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 21, 2024	0.9250	0.9250	0.9200	0.9200	0.9200	14,600
Aug 20, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Aug 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Aug 16, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	5,000
Aug 15, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	6,000
Aug 14, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	7,700
Aug 13, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Aug 12, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Aug 8, 2024	0.9300	0.9300	0.9250	0.9250	0.9250	6,600
Aug 7, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Aug 6, 2024	0.9400	0.9400	0.9250	0.9250	0.9250	5,800
Aug 5, 2024	0.9450	0.9450	0.9250	0.9250	0.9250	8,000
Aug 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	5,600
Aug 1, 2024	0.9700	0.9700	0.9600	0.9600	0.9600	7,900
Jul 31, 2024	0.9450	0.9600	0.9450	0.9600	0.9600	24,300
Jul 30, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Jul 29, 2024	0.9550	0.9550	0.9450	0.9550	0.9550	19,200
Jul 26, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 25, 2024	0.9600	0.9600	0.9450	0.9450	0.9450	4,100
Jul 24, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,000
Jul 23, 2024	0.9500	0.9500	0.9450	0.9500	0.9500	4,200
Jul 22, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	900
Jul 19, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Jul 18, 2024	0.9450	0.9550	0.9450	0.9550	0.9550	300
Jul 17, 2024	0.9500	0.9500	0.9450	0.9450	0.9450	56,600
Jul 16, 2024	0.9550	0.9550	0.9500	0.9500	0.9500	4,000
Jul 15, 2024	0.9600	0.9650	0.9600	0.9600	0.9600	21,900
Jul 12, 2024	0.9800	0.9800	0.9600	0.9600	0.9600	35,000
Jul 11, 2024	0.9600	0.9800	0.9600	0.9600	0.9600	2,100
Jul 10, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	5,700
Jul 9, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 8, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 5, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 4, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 3, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 2, 2024	0.9700	0.9700	0.9450	0.9450	0.9450	11,000
Jul 1, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jun 28, 2024	0.9750	0.9800	0.9600	0.9600	0.9600	30,100
Jun 27, 2024	0.9800	0.9850	0.9750	0.9750	0.9750	26,300
Jun 26, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	100
Jun 25, 2024	0.9800	0.9850	0.9800	0.9850	0.9850	33,000
Jun 24, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Jun 21, 2024	0.9900	0.9900	0.9850	0.9850	0.9850	20,100
Jun 20, 2024	0.9850	0.9900	0.9850	0.9900	0.9900	40,200
Jun 19, 2024	1.0500	1.0500	0.9800	0.9800	0.9800	15,500
Jun 18, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Jun 14, 2024	0.9700	0.9800	0.9650	0.9650	0.9650	40,900
Jun 13, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	3,000
Jun 12, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jun 11, 2024	0.9450	0.9600	0.9450	0.9600	0.9600	21,500
Jun 10, 2024	0.9450	0.9500	0.9450	0.9500	0.9500	5,600
Jun 7, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	10,000
Jun 6, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jun 5, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jun 4, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	4,100
Jun 3, 2024	0.9500	0.9500	0.9450	0.9450	0.9450	18,300
May 31, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	24,800
May 30, 2024	0.9550	0.9550	0.9500	0.9500	0.9500	4,100
May 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	5,600
May 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 27, 2024	0.9550	0.9550	0.9500	0.9500	0.9500	3,000
May 24, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	1,000
May 23, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
May 21, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	1,400
May 20, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	5,000
May 17, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
May 16, 2024	0.9750	0.9750	0.9600	0.9600	0.9600	10,700
May 15, 2024	0.9650	0.9750	0.9650	0.9750	0.9750	2,600
May 14, 2024	0.9350	0.9550	0.9350	0.9550	0.9550	8,400
May 13, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
May 10, 2024	0.008 Dividend
May 10, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	4,100
May 9, 2024	0.9350	0.9350	0.9350	0.9350	0.9270	-
May 8, 2024	0.9450	0.9450	0.9300	0.9350	0.9270	30,000
May 7, 2024	0.9450	0.9450	0.9450	0.9450	0.9369	-
May 6, 2024	0.9450	0.9500	0.9400	0.9450	0.9369	45,100
May 3, 2024	0.9500	0.9500	0.9500	0.9500	0.9419	-
May 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9419	1,500

CTYLF City Lodge Hotels Limited

0.2665

0.00%

HOCXF Hoteles City Express, S.A.B. de C.V.

0.3000

0.00%

H18.SI Hotel Grand Central Limited

0.6900

0.00%

A34.SI Amara Holdings Limited

0.8850

-0.56%

CKI.TO Clarke Inc.

22.45

-0.22%

H15.SI Hotel Properties Limited

3.6300

-0.27%

0078.HK REGAL INT'L

0.610

-4.69%

0045.HK The Hongkong and Shanghai Hotels, Limited

5.380

+0.19%

DHG.IR Dalata Hotel Group plc

5.16

+1.98%

GHG GreenTree Hospitality Group Ltd.

2.1000

-3.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bonvests Holdings Limited (B28.SI)

Related Tickers