Bonvests Holdings Limited (SGX:B28)
Singapore · Delayed Price · Currency is SGD 0.9500
0.00 (0.00%)
Jul 15, 2026, 2:25 PM SGT
Bonvests Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 17,700 |
| Jul 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 300 |
| Jul 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 2,200 |
| Jul 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 4,100 |
| Jul 8, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -3.55% | 16,000 |
| Jul 3, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.68% | 19,300 |
| Jun 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,100 |
| Jun 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 600 |
| Jun 25, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -2.04% | 23,000 |
| Jun 19, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 200 |
| Jun 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 100 |
| Jun 15, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 1,600 |
| Jun 9, 2026 | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | 1.04% | 15,900 |
| Jun 8, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | - | 20,700 |
| Jun 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 1,100 |
| Jun 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 1,000 |
| May 29, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | -1.01% | 75,600 |
| May 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 3,100 |
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 6,600 |
| May 21, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 0.50% | 60,200 |
| May 19, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.58% | 11,300 |
| 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 | -0.31% | 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 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 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 8, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.97 | 1.55% | 7,400 |
| 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% | 700 |
| Mar 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | - | 2,400 |
| Mar 20, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.96 | 0.52% | 20,500 |