SES - Delayed Quote SGD

Valuetronics Holdings Limited (BN2.SI)

0.7000

+0.0200

+(2.94%)

At close: 5:04:05 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
May 27, 2025	0.6800	0.7050	0.6800	0.7000	0.7000	2,540,500
May 26, 2025	0.6750	0.6800	0.6700	0.6800	0.6800	205,800
May 23, 2025	0.6750	0.6750	0.6700	0.6700	0.6700	153,300
May 22, 2025	0.6700	0.6750	0.6650	0.6650	0.6650	312,600
May 21, 2025	0.6700	0.6750	0.6650	0.6700	0.6700	262,100
May 20, 2025	0.6750	0.6750	0.6600	0.6650	0.6650	303,500
May 19, 2025	0.6750	0.6800	0.6700	0.6750	0.6750	472,600
May 16, 2025	0.6850	0.6850	0.6700	0.6800	0.6800	472,800
May 15, 2025	0.6900	0.6900	0.6800	0.6850	0.6850	671,300
May 14, 2025	0.6800	0.7000	0.6800	0.6900	0.6900	1,486,800
May 13, 2025	0.6600	0.6850	0.6600	0.6800	0.6800	1,103,200
May 9, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	290,200
May 8, 2025	0.6650	0.6650	0.6450	0.6600	0.6600	332,800
May 7, 2025	0.6550	0.6650	0.6550	0.6650	0.6650	266,100
May 6, 2025	0.6500	0.6650	0.6500	0.6550	0.6550	527,200
May 5, 2025	0.6550	0.6600	0.6500	0.6500	0.6500	337,500
May 2, 2025	0.6400	0.6600	0.6400	0.6550	0.6550	994,700
Apr 30, 2025	0.6500	0.6500	0.6400	0.6400	0.6400	98,300
Apr 29, 2025	0.6400	0.6500	0.6400	0.6500	0.6500	201,600
Apr 28, 2025	0.6500	0.6500	0.6350	0.6400	0.6400	130,000
Apr 25, 2025	0.6350	0.6500	0.6350	0.6500	0.6500	301,500
Apr 24, 2025	0.6400	0.6400	0.6350	0.6400	0.6400	191,900
Apr 23, 2025	0.6200	0.6400	0.6200	0.6400	0.6400	812,600
Apr 22, 2025	0.6150	0.6250	0.6150	0.6200	0.6200	455,300
Apr 21, 2025	0.6150	0.6200	0.6150	0.6150	0.6150	427,500
Apr 17, 2025	0.6100	0.6150	0.6000	0.6150	0.6150	140,800
Apr 16, 2025	0.6050	0.6150	0.6000	0.6050	0.6050	636,700
Apr 15, 2025	0.6050	0.6050	0.5950	0.6000	0.6000	831,800
Apr 14, 2025	0.6100	0.6150	0.5950	0.6050	0.6050	633,900
Apr 11, 2025	0.5950	0.6100	0.5850	0.6050	0.6050	893,200
Apr 10, 2025	0.6100	0.6250	0.6050	0.6100	0.6100	2,440,500
Apr 9, 2025	0.5800	0.5850	0.5500	0.5850	0.5850	2,235,500
Apr 8, 2025	0.5750	0.5900	0.5750	0.5850	0.5850	1,126,300
Apr 7, 2025	0.6000	0.6000	0.5500	0.5750	0.5750	2,944,400
Apr 4, 2025	0.6350	0.6350	0.6150	0.6250	0.6250	1,642,100
Apr 3, 2025	0.6650	0.6650	0.6300	0.6450	0.6450	5,579,000
Apr 2, 2025	0.6850	0.6950	0.6850	0.6950	0.6950	681,800
Apr 1, 2025	0.6900	0.6900	0.6800	0.6900	0.6900	323,700
Mar 28, 2025	0.6600	0.6950	0.6600	0.6950	0.6950	2,557,000
Mar 27, 2025	0.6550	0.6650	0.6550	0.6600	0.6600	544,800
Mar 26, 2025	0.6650	0.6650	0.6550	0.6550	0.6550	429,000
Mar 25, 2025	0.6700	0.6700	0.6600	0.6700	0.6700	129,100
Mar 24, 2025	0.6600	0.6700	0.6600	0.6700	0.6700	379,600
Mar 21, 2025	0.6800	0.6800	0.6600	0.6600	0.6600	839,100
Mar 20, 2025	0.6650	0.6850	0.6600	0.6850	0.6850	1,192,500
Mar 19, 2025	0.6700	0.6700	0.6650	0.6700	0.6700	315,000
Mar 18, 2025	0.6650	0.6750	0.6650	0.6700	0.6700	564,400
Mar 17, 2025	0.6650	0.6700	0.6650	0.6650	0.6650	232,200
Mar 14, 2025	0.6650	0.6700	0.6600	0.6650	0.6650	267,900
Mar 13, 2025	0.6700	0.6750	0.6650	0.6650	0.6650	361,800
Mar 12, 2025	0.6700	0.6750	0.6650	0.6700	0.6700	384,000
Mar 11, 2025	0.6550	0.6750	0.6550	0.6750	0.6750	1,370,200
Mar 10, 2025	0.6700	0.6700	0.6650	0.6700	0.6700	253,500
Mar 7, 2025	0.6750	0.6750	0.6650	0.6750	0.6750	426,900
Mar 6, 2025	0.6800	0.6850	0.6750	0.6750	0.6750	255,600
Mar 5, 2025	0.6700	0.6900	0.6700	0.6800	0.6800	770,800
Mar 4, 2025	0.6800	0.6800	0.6700	0.6750	0.6750	767,300
Mar 3, 2025	0.7000	0.7000	0.6800	0.6900	0.6900	1,240,900
Feb 28, 2025	0.7050	0.7050	0.6900	0.6950	0.6950	1,614,100
Feb 27, 2025	0.6850	0.7100	0.6800	0.7100	0.7100	4,150,100
Feb 26, 2025	0.6650	0.6950	0.6650	0.6850	0.6850	3,753,700
Feb 25, 2025	0.6650	0.6700	0.6600	0.6600	0.6600	1,568,900
Feb 24, 2025	0.6550	0.6650	0.6550	0.6650	0.6650	1,084,500
Feb 21, 2025	0.6600	0.6700	0.6500	0.6500	0.6500	1,897,100
Feb 20, 2025	0.6400	0.6600	0.6350	0.6600	0.6600	2,228,300
Feb 19, 2025	0.6400	0.6450	0.6400	0.6450	0.6450	349,900
Feb 18, 2025	0.6450	0.6450	0.6400	0.6400	0.6400	317,700
Feb 17, 2025	0.6400	0.6500	0.6400	0.6450	0.6450	543,300
Feb 14, 2025	0.6450	0.6450	0.6300	0.6350	0.6350	271,900
Feb 13, 2025	0.6400	0.6450	0.6400	0.6450	0.6450	565,600
Feb 12, 2025	0.6350	0.6450	0.6300	0.6400	0.6400	1,753,600
Feb 11, 2025	0.6300	0.6350	0.6250	0.6350	0.6350	518,600
Feb 10, 2025	0.6250	0.6300	0.6250	0.6250	0.6250	553,300
Feb 7, 2025	0.6200	0.6300	0.6200	0.6250	0.6250	168,600
Feb 6, 2025	0.6200	0.6250	0.6150	0.6200	0.6200	267,200
Feb 5, 2025	0.6150	0.6250	0.6150	0.6150	0.6150	156,200
Feb 4, 2025	0.6200	0.6200	0.6150	0.6150	0.6150	183,500
Feb 3, 2025	0.6250	0.6300	0.6150	0.6150	0.6150	477,400
Jan 31, 2025	0.6300	0.6350	0.6250	0.6250	0.6250	296,700
Jan 28, 2025	0.6250	0.6300	0.6200	0.6200	0.6200	77,800
Jan 27, 2025	0.6250	0.6300	0.6200	0.6300	0.6300	109,500
Jan 24, 2025	0.6250	0.6250	0.6200	0.6200	0.6200	229,000
Jan 23, 2025	0.6300	0.6300	0.6150	0.6250	0.6250	467,500
Jan 22, 2025	0.6300	0.6350	0.6200	0.6300	0.6300	376,400
Jan 21, 2025	0.6250	0.6300	0.6200	0.6300	0.6300	295,500
Jan 20, 2025	0.6200	0.6250	0.6150	0.6250	0.6250	131,900
Jan 17, 2025	0.6200	0.6250	0.6150	0.6150	0.6150	351,300
Jan 16, 2025	0.6200	0.6250	0.6200	0.6250	0.6250	56,900
Jan 15, 2025	0.6200	0.6200	0.6150	0.6150	0.6150	145,800
Jan 14, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	17,200
Jan 13, 2025	0.6250	0.6250	0.6200	0.6200	0.6200	140,200
Jan 10, 2025	0.6250	0.6250	0.6200	0.6200	0.6200	173,100
Jan 9, 2025	0.6200	0.6300	0.6200	0.6250	0.6250	189,600
Jan 8, 2025	0.6250	0.6250	0.6200	0.6200	0.6200	74,800
Jan 7, 2025	0.6250	0.6300	0.6200	0.6250	0.6250	87,000
Jan 6, 2025	0.6300	0.6350	0.6250	0.6250	0.6250	432,800
Jan 3, 2025	0.6200	0.6300	0.6200	0.6300	0.6300	156,400
Jan 2, 2025	0.6200	0.6250	0.6200	0.6200	0.6200	10,900
Dec 31, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	66,400
Dec 30, 2024	0.6250	0.6250	0.6200	0.6200	0.6200	103,300
Dec 27, 2024	0.6250	0.6300	0.6150	0.6250	0.6250	387,300
Dec 26, 2024	0.6200	0.6250	0.6200	0.6200	0.6200	97,700
Dec 24, 2024	0.6250	0.6250	0.6200	0.6200	0.6200	36,800
Dec 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	107,500
Dec 20, 2024	0.6200	0.6250	0.6150	0.6150	0.6150	454,700
Dec 19, 2024	0.6250	0.6300	0.6200	0.6200	0.6200	128,300
Dec 18, 2024	0.6250	0.6300	0.6200	0.6200	0.6200	455,200
Dec 17, 2024	0.6250	0.6350	0.6250	0.6250	0.6250	92,400
Dec 16, 2024	0.6250	0.6350	0.6250	0.6250	0.6250	91,800
Dec 13, 2024	0.6300	0.6350	0.6250	0.6250	0.6250	71,800
Dec 12, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	121,500
Dec 11, 2024	0.6250	0.6350	0.6250	0.6250	0.6250	301,500
Dec 10, 2024	0.6250	0.6350	0.6250	0.6300	0.6300	87,500
Dec 9, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	169,900
Dec 6, 2024	0.6300	0.6350	0.6300	0.6300	0.6300	54,400
Dec 5, 2024	0.6300	0.6350	0.6300	0.6350	0.6350	29,600
Dec 4, 2024	0.6300	0.6350	0.6300	0.6300	0.6300	82,600
Dec 3, 2024	0.6300	0.6350	0.6250	0.6250	0.6250	216,300
Dec 2, 2024	0.6300	0.6350	0.6300	0.6300	0.6300	101,100
Nov 29, 2024	0.6300	0.6350	0.6250	0.6250	0.6250	138,400
Nov 28, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	110,400
Nov 27, 2024	0.6300	0.6350	0.6300	0.6350	0.6350	34,400
Nov 26, 2024	0.6300	0.6300	0.6250	0.6300	0.6300	383,000
Nov 25, 2024	0.006856 Dividend
Nov 25, 2024	0.6350	0.6400	0.6300	0.6300	0.6300	925,100
Nov 22, 2024	0.6350	0.6400	0.6300	0.6400	0.6331	288,000
Nov 21, 2024	0.6400	0.6400	0.6300	0.6350	0.6282	185,800
Nov 20, 2024	0.6350	0.6400	0.6300	0.6400	0.6331	501,400
Nov 19, 2024	0.6300	0.6400	0.6300	0.6350	0.6282	712,200
Nov 18, 2024	0.6400	0.6400	0.6300	0.6300	0.6233	594,800
Nov 15, 2024	0.6350	0.6400	0.6350	0.6400	0.6331	188,600
Nov 14, 2024	0.6350	0.6400	0.6300	0.6350	0.6282	560,400
Nov 13, 2024	0.6350	0.6400	0.6300	0.6350	0.6282	1,184,200
Nov 12, 2024	0.6250	0.6350	0.6200	0.6350	0.6282	719,100
Nov 11, 2024	0.6250	0.6300	0.6200	0.6250	0.6183	220,400
Nov 8, 2024	0.6250	0.6350	0.6200	0.6300	0.6233	244,600
Nov 7, 2024	0.6250	0.6250	0.6200	0.6250	0.6183	155,200
Nov 6, 2024	0.6200	0.6250	0.6200	0.6200	0.6134	279,400
Nov 5, 2024	0.6200	0.6250	0.6200	0.6250	0.6183	48,500
Nov 4, 2024	0.6250	0.6300	0.6200	0.6200	0.6134	463,600
Nov 1, 2024	0.6250	0.6300	0.6250	0.6250	0.6183	149,600
Oct 30, 2024	0.6300	0.6300	0.6250	0.6250	0.6183	178,200
Oct 29, 2024	0.6250	0.6350	0.6250	0.6300	0.6233	394,400
Oct 28, 2024	0.6250	0.6300	0.6250	0.6250	0.6183	46,000
Oct 25, 2024	0.6300	0.6300	0.6250	0.6250	0.6183	93,100
Oct 24, 2024	0.6350	0.6400	0.6300	0.6350	0.6282	589,500
Oct 23, 2024	0.6350	0.6350	0.6350	0.6350	0.6282	15,700
Oct 22, 2024	0.6350	0.6400	0.6350	0.6350	0.6282	28,000
Oct 21, 2024	0.6350	0.6400	0.6350	0.6350	0.6282	143,800
Oct 18, 2024	0.6400	0.6450	0.6350	0.6350	0.6282	201,800
Oct 17, 2024	0.6400	0.6450	0.6350	0.6400	0.6331	96,200
Oct 16, 2024	0.6400	0.6400	0.6350	0.6400	0.6331	51,300
Oct 15, 2024	0.6400	0.6450	0.6400	0.6400	0.6331	200,500
Oct 14, 2024	0.6350	0.6450	0.6350	0.6450	0.6381	181,100
Oct 11, 2024	0.6350	0.6450	0.6350	0.6350	0.6282	340,400
Oct 10, 2024	0.6450	0.6450	0.6350	0.6450	0.6381	203,200
Oct 9, 2024	0.6450	0.6450	0.6400	0.6450	0.6381	75,100
Oct 8, 2024	0.6500	0.6500	0.6400	0.6400	0.6331	203,200
Oct 7, 2024	0.6450	0.6500	0.6450	0.6500	0.6430	242,000
Oct 4, 2024	0.6450	0.6550	0.6400	0.6450	0.6381	1,731,300
Oct 3, 2024	0.6400	0.6450	0.6400	0.6450	0.6381	70,700
Oct 2, 2024	0.6400	0.6450	0.6350	0.6400	0.6331	988,800
Oct 1, 2024	0.6450	0.6500	0.6450	0.6450	0.6381	507,400
Sep 30, 2024	0.6400	0.6450	0.6300	0.6400	0.6331	1,192,800
Sep 27, 2024	0.6300	0.6450	0.6250	0.6400	0.6331	1,712,100
Sep 26, 2024	0.6300	0.6300	0.6250	0.6300	0.6233	128,800
Sep 25, 2024	0.6350	0.6350	0.6300	0.6300	0.6233	320,300
Sep 24, 2024	0.6300	0.6400	0.6300	0.6350	0.6282	785,800
Sep 23, 2024	0.6150	0.6350	0.6150	0.6250	0.6183	1,545,700
Sep 20, 2024	0.6200	0.6250	0.6150	0.6150	0.6084	289,400
Sep 19, 2024	0.6200	0.6200	0.6150	0.6150	0.6084	449,400
Sep 18, 2024	0.6150	0.6250	0.6150	0.6200	0.6134	1,089,300
Sep 17, 2024	0.6100	0.6200	0.6100	0.6150	0.6084	606,400
Sep 16, 2024	0.6050	0.6150	0.6050	0.6100	0.6035	690,900
Sep 13, 2024	0.6050	0.6050	0.6000	0.6050	0.5985	97,600
Sep 12, 2024	0.6050	0.6050	0.6000	0.6050	0.5985	315,900
Sep 11, 2024	0.6000	0.6050	0.6000	0.6000	0.5936	327,100
Sep 10, 2024	0.5950	0.6050	0.5900	0.6050	0.5985	790,700
Sep 9, 2024	0.5950	0.5950	0.5900	0.5950	0.5886	474,900
Sep 6, 2024	0.5950	0.6000	0.5950	0.5950	0.5886	302,300
Sep 5, 2024	0.6000	0.6000	0.5950	0.5950	0.5886	199,400
Sep 4, 2024	0.6000	0.6000	0.5950	0.5950	0.5886	674,300
Sep 3, 2024	0.6000	0.6050	0.5950	0.6050	0.5985	288,500
Sep 2, 2024	0.5950	0.6000	0.5950	0.6000	0.5936	226,700
Aug 30, 2024	0.5900	0.6000	0.5900	0.6000	0.5936	241,900
Aug 29, 2024	0.5900	0.5950	0.5900	0.5900	0.5837	61,300
Aug 28, 2024	0.5950	0.5950	0.5900	0.5950	0.5886	304,200
Aug 27, 2024	0.5950	0.6000	0.5900	0.6000	0.5936	254,300
Aug 26, 2024	0.6000	0.6050	0.5950	0.5950	0.5886	173,800
Aug 23, 2024	0.6000	0.6050	0.5950	0.5950	0.5886	130,600
Aug 22, 2024	0.5950	0.6050	0.5900	0.6000	0.5936	1,931,400
Aug 21, 2024	0.6000	0.6000	0.5900	0.5900	0.5837	162,700
Aug 20, 2024	0.5950	0.6000	0.5900	0.5950	0.5886	323,900
Aug 19, 2024	0.6000	0.6000	0.5900	0.5950	0.5886	161,000
Aug 16, 2024	0.5950	0.6000	0.5900	0.5900	0.5837	517,500
Aug 15, 2024	0.5900	0.5950	0.5850	0.5950	0.5886	370,100
Aug 14, 2024	0.5950	0.5950	0.5900	0.5950	0.5886	861,100
Aug 13, 2024	0.6000	0.6050	0.5900	0.6000	0.5936	900,400
Aug 12, 2024	0.5950	0.6050	0.5950	0.6000	0.5936	1,059,900
Aug 8, 2024	0.6000	0.6000	0.5850	0.5900	0.5837	950,700
Aug 7, 2024	0.6100	0.6200	0.6100	0.6200	0.6134	756,500
Aug 6, 2024	0.6050	0.6150	0.6000	0.6150	0.6084	1,238,000
Aug 5, 2024	0.6350	0.6350	0.6000	0.6000	0.5936	1,564,800
Aug 2, 2024	0.6450	0.6450	0.6350	0.6350	0.6282	1,074,600
Aug 1, 2024	0.6450	0.6500	0.6400	0.6450	0.6381	474,800
Jul 31, 2024	0.6350	0.6450	0.6350	0.6450	0.6381	832,700
Jul 30, 2024	0.6400	0.6400	0.6350	0.6350	0.6282	76,200
Jul 29, 2024	0.6400	0.6450	0.6350	0.6450	0.6381	246,400
Jul 26, 2024	0.6450	0.6450	0.6350	0.6450	0.6381	531,300
Jul 25, 2024	0.6450	0.6450	0.6350	0.6450	0.6381	479,500
Jul 24, 2024	0.6500	0.6500	0.6400	0.6450	0.6381	702,500
Jul 23, 2024	0.6500	0.6500	0.6450	0.6450	0.6381	343,500
Jul 22, 2024	0.6550	0.6550	0.6400	0.6500	0.6430	1,499,600
Jul 19, 2024	0.6550	0.6600	0.6500	0.6500	0.6430	456,700
Jul 18, 2024	0.6550	0.6600	0.6500	0.6550	0.6480	710,600
Jul 17, 2024	0.6550	0.6600	0.6500	0.6600	0.6529	1,454,400
Jul 16, 2024	0.6600	0.6600	0.6500	0.6500	0.6430	716,000
Jul 15, 2024	0.6600	0.6600	0.6550	0.6550	0.6480	177,900
Jul 12, 2024	0.6600	0.6700	0.6550	0.6600	0.6529	1,493,200
Jul 11, 2024	0.6600	0.6650	0.6550	0.6650	0.6579	436,900
Jul 10, 2024	0.6600	0.6600	0.6500	0.6550	0.6480	787,600
Jul 9, 2024	0.6550	0.6600	0.6500	0.6600	0.6529	472,500
Jul 8, 2024	0.6650	0.6700	0.6500	0.6500	0.6430	1,542,600
Jul 5, 2024	0.6650	0.6700	0.6600	0.6650	0.6579	1,580,700
Jul 4, 2024	0.6450	0.6700	0.6450	0.6650	0.6579	2,718,700
Jul 3, 2024	0.6400	0.6500	0.6400	0.6450	0.6381	2,335,600
Jul 2, 2024	0.6400	0.6450	0.6350	0.6400	0.6331	613,400
Jul 1, 2024	0.6350	0.6450	0.6350	0.6400	0.6331	723,300
Jun 28, 2024	0.6350	0.6400	0.6350	0.6350	0.6282	322,500
Jun 27, 2024	0.6300	0.6400	0.6300	0.6350	0.6282	351,800
Jun 26, 2024	0.6400	0.6400	0.6300	0.6300	0.6233	689,900
Jun 25, 2024	0.6450	0.6500	0.6250	0.6350	0.6282	4,807,600
Jun 24, 2024	0.6250	0.6250	0.6250	0.6250	0.6183	-
Jun 21, 2024	0.6250	0.6250	0.6250	0.6250	0.6183	454,000
Jun 20, 2024	0.6250	0.6250	0.6200	0.6250	0.6183	98,500
Jun 19, 2024	0.6200	0.6250	0.6200	0.6250	0.6183	62,300
Jun 18, 2024	0.6200	0.6250	0.6200	0.6250	0.6183	149,300
Jun 14, 2024	0.6200	0.6250	0.6200	0.6200	0.6134	95,800
Jun 13, 2024	0.6200	0.6200	0.6150	0.6200	0.6134	262,800
Jun 12, 2024	0.6150	0.6200	0.6150	0.6200	0.6134	439,800
Jun 11, 2024	0.6300	0.6300	0.6100	0.6150	0.6084	1,275,600
Jun 10, 2024	0.6350	0.6350	0.6300	0.6300	0.6233	160,100
Jun 7, 2024	0.6300	0.6400	0.6300	0.6350	0.6282	319,000
Jun 6, 2024	0.6450	0.6450	0.6300	0.6350	0.6282	1,616,500
Jun 5, 2024	0.6400	0.6450	0.6400	0.6450	0.6381	1,525,700
Jun 4, 2024	0.6250	0.6400	0.6250	0.6350	0.6282	1,208,800
Jun 3, 2024	0.6250	0.6250	0.6200	0.6250	0.6183	134,200
May 31, 2024	0.6300	0.6300	0.6200	0.6250	0.6183	411,900
May 30, 2024	0.6250	0.6300	0.6200	0.6300	0.6233	1,650,500
May 29, 2024	0.6350	0.6400	0.6200	0.6250	0.6183	2,540,700
May 28, 2024	0.6500	0.6500	0.6400	0.6450	0.6381	1,104,800
May 27, 2024	0.6450	0.6550	0.6350	0.6500	0.6430	1,320,100

8AZ.SI Aztech Global Ltd.

0.5450

0.00%

MZH.SI Nanofilm Technologies International Limited

0.5300

+0.95%

V03.SI Venture Corporation Limited

11.03

-0.27%

2382.HK Sunny Optical Technology (Group) Company Limited

60.950

-0.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Valuetronics Holdings Limited (BN2.SI)

Related Tickers