SES - Delayed Quote SGD

Valuetronics Holdings Limited (BN2.SI)

Compare
0.6150
-0.0100
(-1.60%)
At close: 5:04:30 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.62000.62500.61500.61500.6150350,900
Jan 16, 20250.62000.62500.62000.62500.625056,900
Jan 15, 20250.62000.62000.61500.61500.6150145,800
Jan 14, 20250.62000.62000.62000.62000.620017,200
Jan 13, 20250.62500.62500.62000.62000.6200140,200
Jan 10, 20250.62500.62500.62000.62000.6200173,100
Jan 9, 20250.62000.63000.62000.62500.6250189,600
Jan 8, 20250.62500.62500.62000.62000.620074,800
Jan 7, 20250.62500.63000.62000.62500.625087,000
Jan 6, 20250.63000.63500.62500.62500.6250432,800
Jan 3, 20250.62000.63000.62000.63000.6300156,400
Jan 2, 20250.62000.62500.62000.62000.620010,900
Dec 31, 20240.62000.62000.62000.62000.620066,400
Dec 30, 20240.62500.62500.62000.62000.6200103,300
Dec 27, 20240.62500.63000.61500.62500.6250387,300
Dec 26, 20240.62000.62500.62000.62000.620097,700
Dec 24, 20240.62500.62500.62000.62000.620036,800
Dec 23, 20240.62000.62000.62000.62000.6200107,500
Dec 20, 20240.62000.62500.61500.61500.6150454,700
Dec 19, 20240.62500.63000.62000.62000.6200128,300
Dec 18, 20240.62500.63000.62000.62000.6200455,200
Dec 17, 20240.62500.63500.62500.62500.625092,400
Dec 16, 20240.62500.63500.62500.62500.625091,800
Dec 13, 20240.63000.63500.62500.62500.625071,800
Dec 12, 20240.63000.63000.62500.62500.6250121,500
Dec 11, 20240.62500.63500.62500.62500.6250301,500
Dec 10, 20240.62500.63500.62500.63000.630087,500
Dec 9, 20240.63000.63000.62500.62500.6250169,900
Dec 6, 20240.63000.63500.63000.63000.630054,400
Dec 5, 20240.63000.63500.63000.63500.635029,600
Dec 4, 20240.63000.63500.63000.63000.630082,600
Dec 3, 20240.63000.63500.62500.62500.6250216,300
Dec 2, 20240.63000.63500.63000.63000.6300101,100
Nov 29, 20240.63000.63500.62500.62500.6250138,400
Nov 28, 20240.63000.63000.62500.62500.6250110,400
Nov 27, 20240.63000.63500.63000.63500.635034,400
Nov 26, 20240.63000.63000.62500.63000.6300383,000
Nov 25, 2024 0.0400 Dividend
Nov 25, 20240.63500.64000.63000.63000.6300925,100
Nov 22, 20240.63500.64000.63000.64000.6000288,000
Nov 21, 20240.64000.64000.63000.63500.5953185,800
Nov 20, 20240.63500.64000.63000.64000.6000501,400
Nov 19, 20240.63000.64000.63000.63500.5953712,200
Nov 18, 20240.64000.64000.63000.63000.5906594,800
Nov 15, 20240.63500.64000.63500.64000.6000188,600
Nov 14, 20240.63500.64000.63000.63500.5953560,400
Nov 13, 20240.63500.64000.63000.63500.59531,184,200
Nov 12, 20240.62500.63500.62000.63500.5953719,100
Nov 11, 20240.62500.63000.62000.62500.5859220,400
Nov 8, 20240.62500.63500.62000.63000.5906244,600
Nov 7, 20240.62500.62500.62000.62500.5859155,200
Nov 6, 20240.62000.62500.62000.62000.5813279,400
Nov 5, 20240.62000.62500.62000.62500.585948,500
Nov 4, 20240.62500.63000.62000.62000.5813463,600
Nov 1, 20240.62500.63000.62500.62500.5859149,600
Oct 30, 20240.63000.63000.62500.62500.5859178,200
Oct 29, 20240.62500.63500.62500.63000.5906394,400
Oct 28, 20240.62500.63000.62500.62500.585946,000
Oct 25, 20240.63000.63000.62500.62500.585993,100
Oct 24, 20240.63500.64000.63000.63500.5953589,500
Oct 23, 20240.63500.63500.63500.63500.595315,700
Oct 22, 20240.63500.64000.63500.63500.595328,000
Oct 21, 20240.63500.64000.63500.63500.5953143,800
Oct 18, 20240.64000.64500.63500.63500.5953201,800
Oct 17, 20240.64000.64500.63500.64000.600096,200
Oct 16, 20240.64000.64000.63500.64000.600051,300
Oct 15, 20240.64000.64500.64000.64000.6000200,500
Oct 14, 20240.63500.64500.63500.64500.6047181,100
Oct 11, 20240.63500.64500.63500.63500.5953340,400
Oct 10, 20240.64500.64500.63500.64500.6047203,200
Oct 9, 20240.64500.64500.64000.64500.604775,100
Oct 8, 20240.65000.65000.64000.64000.6000203,200
Oct 7, 20240.64500.65000.64500.65000.6094242,000
Oct 4, 20240.64500.65500.64000.64500.60471,731,300
Oct 3, 20240.64000.64500.64000.64500.604770,700
Oct 2, 20240.64000.64500.63500.64000.6000988,800
Oct 1, 20240.64500.65000.64500.64500.6047507,400
Sep 30, 20240.64000.64500.63000.64000.60001,192,800
Sep 27, 20240.63000.64500.62500.64000.60001,712,100
Sep 26, 20240.63000.63000.62500.63000.5906128,800
Sep 25, 20240.63500.63500.63000.63000.5906320,300
Sep 24, 20240.63000.64000.63000.63500.5953785,800
Sep 23, 20240.61500.63500.61500.62500.58591,545,700
Sep 20, 20240.62000.62500.61500.61500.5766289,400
Sep 19, 20240.62000.62000.61500.61500.5766449,400
Sep 18, 20240.61500.62500.61500.62000.58131,089,300
Sep 17, 20240.61000.62000.61000.61500.5766606,400
Sep 16, 20240.60500.61500.60500.61000.5719690,900
Sep 13, 20240.60500.60500.60000.60500.567297,600
Sep 12, 20240.60500.60500.60000.60500.5672315,900
Sep 11, 20240.60000.60500.60000.60000.5625327,100
Sep 10, 20240.59500.60500.59000.60500.5672790,700
Sep 9, 20240.59500.59500.59000.59500.5578474,900
Sep 6, 20240.59500.60000.59500.59500.5578302,300
Sep 5, 20240.60000.60000.59500.59500.5578199,400
Sep 4, 20240.60000.60000.59500.59500.5578674,300
Sep 3, 20240.60000.60500.59500.60500.5672288,500
Sep 2, 20240.59500.60000.59500.60000.5625226,700
Aug 30, 20240.59000.60000.59000.60000.5625241,900
Aug 29, 20240.59000.59500.59000.59000.553161,300
Aug 28, 20240.59500.59500.59000.59500.5578304,200
Aug 27, 20240.59500.60000.59000.60000.5625254,300
Aug 26, 20240.60000.60500.59500.59500.5578173,800
Aug 23, 20240.60000.60500.59500.59500.5578130,600
Aug 22, 20240.59500.60500.59000.60000.56251,931,400
Aug 21, 20240.60000.60000.59000.59000.5531162,700
Aug 20, 20240.59500.60000.59000.59500.5578323,900
Aug 19, 20240.60000.60000.59000.59500.5578161,000
Aug 16, 20240.59500.60000.59000.59000.5531517,500
Aug 15, 20240.59000.59500.58500.59500.5578370,100
Aug 14, 20240.59500.59500.59000.59500.5578861,100
Aug 13, 20240.60000.60500.59000.60000.5625900,400
Aug 12, 20240.59500.60500.59500.60000.56251,059,900
Aug 8, 2024 0.0151 Dividend
Aug 8, 20240.60000.60000.58500.59000.5531950,700
Aug 7, 20240.61000.62000.61000.62000.5671756,500
Aug 6, 20240.60500.61500.60000.61500.56251,238,000
Aug 5, 20240.63500.63500.60000.60000.54881,564,800
Aug 2, 20240.64500.64500.63500.63500.58081,074,600
Aug 1, 20240.64500.65000.64000.64500.5899474,800
Jul 31, 20240.63500.64500.63500.64500.5899832,700
Jul 30, 20240.64000.64000.63500.63500.580876,200
Jul 29, 20240.64000.64500.63500.64500.5899246,400
Jul 26, 20240.64500.64500.63500.64500.5899531,300
Jul 25, 20240.64500.64500.63500.64500.5899479,500
Jul 24, 20240.65000.65000.64000.64500.5899702,500
Jul 23, 20240.65000.65000.64500.64500.5899343,500
Jul 22, 20240.65500.65500.64000.65000.59451,499,600
Jul 19, 20240.65500.66000.65000.65000.5945456,700
Jul 18, 20240.65500.66000.65000.65500.5991710,600
Jul 17, 20240.65500.66000.65000.66000.60371,454,400
Jul 16, 20240.66000.66000.65000.65000.5945716,000
Jul 15, 20240.66000.66000.65500.65500.5991177,900
Jul 12, 20240.66000.67000.65500.66000.60371,493,200
Jul 11, 20240.66000.66500.65500.66500.6082436,900
Jul 10, 20240.66000.66000.65000.65500.5991787,600
Jul 9, 20240.65500.66000.65000.66000.6037472,500
Jul 8, 20240.66500.67000.65000.65000.59451,542,600
Jul 5, 20240.66500.67000.66000.66500.60821,580,700
Jul 4, 20240.64500.67000.64500.66500.60822,718,700
Jul 3, 20240.64000.65000.64000.64500.58992,335,600
Jul 2, 20240.64000.64500.63500.64000.5854613,400
Jul 1, 20240.63500.64500.63500.64000.5854723,300
Jun 28, 20240.63500.64000.63500.63500.5808322,500
Jun 27, 20240.63000.64000.63000.63500.5808351,800
Jun 26, 20240.64000.64000.63000.63000.5762689,900
Jun 25, 20240.64500.65000.62500.63500.58084,807,600
Jun 24, 20240.62500.62500.62500.62500.5716-
Jun 21, 20240.62500.62500.62500.62500.5716454,000
Jun 20, 20240.62500.62500.62000.62500.571698,500
Jun 19, 20240.62000.62500.62000.62500.571662,300
Jun 18, 20240.62000.62500.62000.62500.5716149,300
Jun 14, 20240.62000.62500.62000.62000.567195,800
Jun 13, 20240.62000.62000.61500.62000.5671262,800
Jun 12, 20240.61500.62000.61500.62000.5671439,800
Jun 11, 20240.63000.63000.61000.61500.56251,275,600
Jun 10, 20240.63500.63500.63000.63000.5762160,100
Jun 7, 20240.63000.64000.63000.63500.5808319,000
Jun 6, 20240.64500.64500.63000.63500.58081,616,500
Jun 5, 20240.64000.64500.64000.64500.58991,525,700
Jun 4, 20240.62500.64000.62500.63500.58081,208,800
Jun 3, 20240.62500.62500.62000.62500.5716134,200
May 31, 20240.63000.63000.62000.62500.5716411,900
May 30, 20240.62500.63000.62000.63000.57621,650,500
May 29, 20240.63500.64000.62000.62500.57162,540,700
May 28, 20240.65000.65000.64000.64500.58991,104,800
May 27, 20240.64500.65500.63500.65000.59451,320,100
May 24, 20240.64000.64500.63000.64500.58991,088,100
May 23, 20240.62000.64500.62000.64000.58542,098,200
May 21, 20240.62000.62000.61500.62000.5671635,100
May 20, 20240.60000.63000.60000.62000.56711,797,600
May 17, 20240.60500.60500.59500.60000.5488431,900
May 16, 20240.60000.60500.59500.60500.5534308,300
May 15, 20240.59000.60000.58500.60000.5488568,600
May 14, 20240.59000.59500.58500.59000.5396602,500
May 13, 20240.59500.59500.58000.58500.5351683,000
May 10, 20240.59000.59500.58500.59000.5396353,700
May 9, 20240.59000.59000.58500.58500.5351285,600
May 8, 20240.58500.59000.58500.59000.5396229,300
May 7, 20240.59000.59000.58500.58500.535184,800
May 6, 20240.58500.59000.58500.58500.5351210,600
May 3, 20240.58500.59000.58000.58500.5351143,100
May 2, 20240.59000.59000.58500.58500.5351116,800
Apr 30, 20240.58500.59000.58000.59000.5396125,900
Apr 29, 20240.58000.59000.58000.58500.5351385,500
Apr 26, 20240.57500.58000.57500.58000.530577,200
Apr 25, 20240.57500.58000.57500.58000.5305133,100
Apr 24, 20240.58000.58000.57500.57500.5259238,600
Apr 23, 20240.57500.58000.57500.57500.525929,200
Apr 22, 20240.57500.58000.57000.57000.521374,600
Apr 19, 20240.57500.58000.57000.57500.5259166,800
Apr 18, 20240.57500.58500.57500.58000.5305149,900
Apr 17, 20240.57500.58000.57000.57500.5259158,200
Apr 16, 20240.57500.57500.57000.57500.5259274,400
Apr 15, 20240.58500.59000.57500.57500.5259360,100
Apr 12, 20240.58500.59000.58000.59000.5396168,600
Apr 11, 20240.58000.58500.58000.58500.5351398,200
Apr 9, 20240.59000.59000.58000.58000.5305355,400
Apr 8, 20240.59000.59500.58000.58500.5351707,000
Apr 5, 20240.58500.59000.58000.59000.5396437,300
Apr 4, 20240.58000.58500.58000.58000.5305850,600
Apr 3, 20240.57500.58000.57500.57500.5259122,500
Apr 2, 20240.57500.58000.57500.57500.5259105,600
Apr 1, 20240.57500.58000.57500.57500.5259236,700
Mar 28, 20240.58000.58000.57500.57500.5259124,900
Mar 27, 20240.58000.58000.57500.58000.530539,600
Mar 26, 20240.58000.58000.57000.57500.5259739,200
Mar 25, 20240.58500.58500.58000.58500.5351263,100
Mar 22, 20240.57500.58500.57500.58500.5351319,000
Mar 21, 20240.57500.58000.57000.57500.5259896,200
Mar 20, 20240.58000.58000.57000.57000.5213563,700
Mar 19, 20240.57500.58500.57500.57500.5259140,300
Mar 18, 20240.58500.58500.57500.57500.5259215,500
Mar 15, 20240.58000.59000.57500.59000.5396952,300
Mar 14, 20240.58000.59000.57500.58500.5351417,100
Mar 13, 20240.59000.59000.58000.58500.5351254,500
Mar 12, 20240.58000.59000.58000.59000.5396138,700
Mar 11, 20240.58000.58500.57500.58000.5305597,200
Mar 8, 20240.57500.58500.57500.58000.5305186,700
Mar 7, 20240.58000.58000.57000.57500.5259466,000
Mar 6, 20240.58500.59000.58000.58000.5305202,000
Mar 5, 20240.59500.59500.58500.59000.539651,900
Mar 4, 20240.58500.59500.58500.58500.5351343,900
Mar 1, 20240.59000.59000.58500.59000.539653,400
Feb 29, 20240.59000.59000.58000.58000.5305617,300
Feb 28, 20240.59500.60000.59000.59000.5396362,400
Feb 27, 20240.59500.59500.58500.59000.5396587,200
Feb 26, 20240.60000.60000.59000.59500.5442273,200
Feb 23, 20240.60000.60000.59500.60000.5488831,100
Feb 22, 20240.59500.61000.59500.59500.54421,283,900
Feb 21, 20240.60000.60000.59000.59000.53961,225,400
Feb 20, 20240.59500.60500.59000.60000.5488740,200
Feb 19, 20240.60000.60000.59000.60000.5488486,500
Feb 16, 20240.59500.60500.59000.60000.54881,437,100
Feb 15, 20240.60000.60000.57000.59000.53961,189,800
Feb 14, 20240.60000.60000.59000.59500.54421,041,200
Feb 13, 20240.59500.61000.59500.60500.55341,272,400
Feb 9, 20240.60000.60000.59000.60000.5488219,200
Feb 8, 20240.60000.60000.59500.60000.5488356,300
Feb 7, 20240.60500.61000.60000.60500.5534360,800
Feb 6, 20240.60000.60500.60000.60500.5534404,300
Feb 5, 20240.61000.61000.59500.60000.54881,272,300
Feb 2, 20240.61000.61500.60500.61000.5579311,100
Feb 1, 20240.61000.61000.60000.60500.5534439,100
Jan 31, 20240.61500.61500.60500.61000.5579483,000
Jan 30, 20240.62000.62000.61000.61000.5579599,700
Jan 29, 20240.62500.62500.61500.62000.5671684,200
Jan 26, 20240.63000.63000.62000.62000.5671596,100
Jan 25, 20240.61000.63500.60500.63000.57624,044,400
Jan 24, 20240.59500.61000.59500.61000.5579805,700
Jan 23, 20240.59500.60000.59000.59500.5442403,500
Jan 22, 20240.60000.60000.59000.59500.5442193,900
Jan 19, 20240.60000.60500.59000.59500.5442218,100
Jan 18, 20240.59500.60000.59000.60000.5488300,800
Jan 17, 20240.60500.60500.59000.60000.5488401,300

Related Tickers