Bonvests Holdings Limited (SGX:B28)
Singapore · Delayed Price · Currency is SGD 0.9700
-0.0050 (-0.51%)
May 14, 2026, 4:14 PM SGT
Bonvests Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 20,000 |
| May 13, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 36,600 |
| May 12, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.52% | 9,700 |
| May 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 1.02% | 10,100 |
| May 8, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | -1.51% | 35,000 |
| May 7, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.98 | 0.51% | 1,100 |
| May 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | - | 9,900 |
| May 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | - | - |
| May 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 1.54% | 1,300 |
| Apr 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -0.51% | 9,000 |
| Apr 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | - |
| Apr 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | - |
| Apr 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | - |
| Apr 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 10,000 |
| Apr 23, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.97 | -1.51% | 1,700 |
| Apr 22, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.98 | -0.50% | 5,600 |
| Apr 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 2.04% | 3,900 |
| Apr 20, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.97 | -2.00% | 17,300 |
| Apr 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 0.50% | 100 |
| Apr 16, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | 1.02% | 49,600 |
| Apr 15, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | -0.51% | 7,400 |
| Apr 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -0.50% | 6,000 |
| Apr 13, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | - | 632,000 |
| Apr 10, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 0.98 | 1.53% | 41,600 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | - |
| Apr 8, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.97 | 1.55% | 7,400 |
| Apr 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Apr 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Apr 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Apr 1, 2026 | 0.94 | 0.97 | 0.93 | 0.97 | 0.95 | 3.76% | 4,500 |
| Mar 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | -3.63% | 6,300 |
| Mar 30, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.95 | 3.21% | 15,000 |
| Mar 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - | 34,000 |
| Mar 26, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.92 | -3.11% | 11,000 |
| Mar 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -0.52% | 2,400 |
| Mar 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | - | 2,400 |
| Mar 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | - | - |
| Mar 20, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.96 | 0.52% | 20,500 |
| Mar 19, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.95 | -3.02% | 115,100 |
| Mar 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 0.51% | 100 |
| Mar 17, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.98 | 1.54% | 300 |
| Mar 16, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.96 | 2.63% | 33,800 |
| Mar 13, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.94 | -0.52% | 2,900 |
| Mar 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 0.53% | 100 |
| Mar 11, 2026 | 0.93 | 0.95 | 0.91 | 0.95 | 0.94 | 2.70% | 26,800 |
| Mar 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | - | - |
| Mar 9, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.91 | -3.65% | 48,000 |
| Mar 6, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.95 | 3.78% | 32,000 |
| Mar 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -0.54% | 2,900 |
| Mar 4, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.92 | - | 97,000 |