Valuetronics Holdings Limited (SGX:BN2)
Singapore · Delayed Price · Currency is SGD 1.100
+0.010 (0.92%)
Jun 12, 2026, 11:59 AM SGT
Valuetronics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 890,400 |
| Jun 10, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | - | 843,000 |
| Jun 9, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 971,500 |
| Jun 8, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -2.73% | 1,540,600 |
| Jun 5, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | - | 1,376,400 |
| Jun 4, 2026 | 1.09 | 1.15 | 1.09 | 1.10 | 1.10 | 0.92% | 2,498,100 |
| Jun 3, 2026 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 1,249,800 |
| Jun 2, 2026 | 1.18 | 1.21 | 1.10 | 1.11 | 1.11 | -5.13% | 3,821,500 |
| May 29, 2026 | 1.18 | 1.20 | 1.07 | 1.17 | 1.17 | 2.63% | 8,751,300 |
| May 28, 2026 | 1.05 | 1.19 | 1.05 | 1.14 | 1.14 | 12.87% | 7,155,500 |
| May 26, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 1,594,600 |
| May 25, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 857,000 |
| May 22, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 824,900 |
| May 21, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 1,243,800 |
| May 20, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 1,374,100 |
| May 19, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -2.94% | 1,737,500 |
| May 18, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 1,377,300 |
| May 15, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | - | 3,090,400 |
| May 14, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 3,534,700 |
| May 13, 2026 | 1.05 | 1.05 | 0.94 | 1.02 | 1.02 | -13.56% | 14,102,500 |
| May 12, 2026 | 1.10 | 1.19 | 1.10 | 1.18 | 1.18 | 6.31% | 3,878,100 |
| May 11, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | - | 2,448,700 |
| May 8, 2026 | 1.16 | 1.17 | 1.09 | 1.11 | 1.11 | -5.13% | 5,140,000 |
| May 7, 2026 | 1.15 | 1.19 | 1.09 | 1.17 | 1.17 | 2.63% | 4,809,200 |
| May 6, 2026 | 1.02 | 1.15 | 1.02 | 1.14 | 1.14 | 11.76% | 4,112,000 |
| May 5, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 858,300 |
| May 4, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 998,100 |
| Apr 30, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 1,215,000 |
| Apr 29, 2026 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 1,826,400 |
| Apr 28, 2026 | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 2,318,100 |
| Apr 27, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 1,013,600 |
| Apr 24, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 3.70% | 1,650,900 |
| Apr 23, 2026 | 1.07 | 1.12 | 1.07 | 1.08 | 1.08 | 1.89% | 2,208,100 |
| Apr 22, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 1,042,000 |
| Apr 21, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 1,175,400 |
| Apr 20, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 2,022,900 |
| Apr 17, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 746,100 |
| Apr 16, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 1,414,800 |
| Apr 15, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 1,058,200 |
| Apr 14, 2026 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 5.10% | 2,934,300 |
| Apr 13, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 3,367,800 |
| Apr 10, 2026 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | 7.18% | 4,769,600 |
| Apr 9, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.69% | 1,055,700 |
| Apr 8, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 0.54% | 3,294,100 |
| Apr 7, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 755,300 |
| Apr 6, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 0.55% | 1,052,300 |
| Apr 2, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 1,648,900 |
| Apr 1, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 3.95% | 3,024,700 |
| Mar 31, 2026 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | - | 1,352,500 |
| Mar 30, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 285,800 |