Bonvests Holdings Limited (SGX:B28)
Singapore · Delayed Price · Currency is SGD 1.030
+0.045 (4.57%)
Aug 13, 2025, 4:59 PM SGT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | - | 4.57% | 27,000 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 3,000 |
| Aug 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 8, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.50% | 7,700 |
| Aug 7, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 58,000 |
| Aug 6, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 10,000 |
| Aug 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 10,000 |
| Aug 1, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 29,300 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 49,400 |
| Jul 30, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 4.71% | 51,000 |
| Jul 29, 2025 | 0.99 | 1.03 | 0.96 | 0.96 | 0.96 | -2.55% | 63,100 |
| Jul 28, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 4.26% | 7,000 |
| Jul 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 8,000 |
| Jul 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.59% | 1,600 |
| Jul 23, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.16% | 30,300 |
| Jul 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | 2,200 |
| Jul 21, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 32,200 |
| Jul 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 8,000 |
| Jul 17, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 6,900 |
| Jul 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 15, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | 0.54% | 41,700 |
| Jul 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 10,000 |
| Jul 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 12,100 |
| Jul 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | 10,000 |
| Jul 8, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -3.21% | 20,000 |
| Jul 7, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 2.75% | 10,900 |
| Jul 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 3, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.62% | 39,200 |
| Jul 2, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.78% | 90,700 |
| Jul 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 6,000 |
| Jun 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | 10,000 |
| Jun 26, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 0.56% | 34,900 |
| Jun 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 6,900 |
| Jun 19, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 9,100 |
| Jun 18, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 14,200 |
| Jun 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 52,800 |
| Jun 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 12, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 48,500 |
| Jun 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 10, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 130,100 |
| Jun 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 105,400 |
| Jun 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,000 |
| Jun 5, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 46,300 |