Valuetronics Holdings Limited (SGX:BN2)
Singapore · Delayed Price · Currency is SGD 1.000
+0.020 (2.04%)
Sep 22, 2026, 11:35 AM SGT
Valuetronics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | - | 2.04% | 399,200 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 396,200 |
| Sep 18, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.59% | 514,200 |
| Sep 17, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 611,900 |
| Sep 16, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 194,600 |
| Sep 15, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 0.53% | 795,700 |
| Sep 14, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.52% | 848,200 |
| Sep 11, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.04% | 773,800 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 311,400 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 138,000 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.02% | 511,400 |
| Sep 7, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.51% | 212,800 |
| Sep 4, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 184,600 |
| Sep 3, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 430,600 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.48% | 1,119,600 |
| Sep 1, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 66,700 |
| Aug 31, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 189,000 |
| Aug 28, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 214,600 |
| Aug 27, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 741,100 |
| Aug 26, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 388,400 |
| Aug 25, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 150,600 |
| Aug 24, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 480,700 |
| Aug 21, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 1,019,300 |
| Aug 20, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 246,800 |
| Aug 19, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 1,113,700 |
| Aug 18, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 387,700 |
| Aug 17, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 2.97% | 1,194,900 |
| Aug 14, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 1,206,600 |
| Aug 13, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | - | 686,300 |
| Aug 12, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 2,448,500 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 965,800 |
| Aug 7, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.15% | 1,176,900 |
| Aug 6, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.00 | - | 759,300 |
| Aug 5, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.00 | -0.94% | 1,241,800 |
| Aug 4, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.01 | - | 926,900 |
| Aug 3, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.01 | -0.93% | 1,674,600 |
| Jul 31, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.02 | 2.88% | 516,300 |
| Jul 30, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 0.99 | -0.95% | 1,618,700 |
| Jul 29, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.00 | -2.78% | 1,704,700 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.03 | -2.70% | 781,400 |
| Jul 27, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.06 | 0.91% | 287,200 |
| Jul 24, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.05 | -0.90% | 940,300 |
| Jul 23, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.06 | - | 530,300 |
| Jul 22, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.06 | 2.78% | 1,493,400 |
| Jul 21, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.03 | 0.93% | 825,900 |
| Jul 20, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.02 | -1.83% | 249,000 |
| Jul 17, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.04 | 0.93% | 1,185,200 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.03 | -2.70% | 294,400 |
| Jul 15, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.06 | 3.74% | 1,206,500 |
| Jul 14, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.02 | -0.93% | 767,000 |