Advertisement

U.S. Markets closed

S&P Futures
5,849.50
+0.50(+0.01%)
Dow Futures
42,597.00
-8.00(-0.02%)
Nasdaq Futures
20,386.00
+5.75(+0.03%)
Russell 2000 Futures
2,231.70
+0.70(+0.03%)
Crude Oil
70.33
+0.14(+0.20%)
Gold
2,738.60
-10.30(-0.37%)

Valuetronics Holdings Limited (BN2.SI)

SES - SES Delayed Price. Currency in SGD

0.6300

-0.0050

(-0.79%)

As of 11:15AM SGT. Market open.

Advertisement

Time Period:

Oct 25, 2023 - Oct 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.6350	0.6300	0.6250	0.6300	0.6300	21,100
Oct 24, 2024	0.6350	0.6400	0.6300	0.6350	0.6350	589,500
Oct 23, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	15,700
Oct 22, 2024	0.6350	0.6400	0.6350	0.6350	0.6350	28,000
Oct 21, 2024	0.6350	0.6400	0.6350	0.6350	0.6350	143,800
Oct 18, 2024	0.6400	0.6450	0.6350	0.6350	0.6350	201,800
Oct 17, 2024	0.6400	0.6450	0.6350	0.6400	0.6400	96,200
Oct 16, 2024	0.6400	0.6400	0.6350	0.6400	0.6400	51,300
Oct 15, 2024	0.6400	0.6450	0.6400	0.6400	0.6400	200,500
Oct 14, 2024	0.6350	0.6450	0.6350	0.6450	0.6450	181,100
Oct 11, 2024	0.6350	0.6450	0.6350	0.6350	0.6350	340,400
Oct 10, 2024	0.6450	0.6450	0.6350	0.6450	0.6450	203,200
Oct 09, 2024	0.6450	0.6450	0.6400	0.6450	0.6450	75,100
Oct 08, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	203,200
Oct 07, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	242,000
Oct 04, 2024	0.6450	0.6550	0.6400	0.6450	0.6450	1,731,300
Oct 03, 2024	0.6400	0.6450	0.6400	0.6450	0.6450	70,700
Oct 02, 2024	0.6400	0.6450	0.6350	0.6400	0.6400	988,800
Oct 01, 2024	0.6450	0.6500	0.6450	0.6450	0.6450	507,400
Sep 30, 2024	0.6400	0.6450	0.6300	0.6400	0.6400	1,192,800
Sep 27, 2024	0.6300	0.6450	0.6250	0.6400	0.6400	1,712,100
Sep 26, 2024	0.6300	0.6300	0.6250	0.6300	0.6300	128,800
Sep 25, 2024	0.6350	0.6350	0.6300	0.6300	0.6300	320,300
Sep 24, 2024	0.6300	0.6400	0.6300	0.6350	0.6350	785,800
Sep 23, 2024	0.6150	0.6350	0.6150	0.6250	0.6250	1,545,700
Sep 20, 2024	0.6200	0.6250	0.6150	0.6150	0.6150	289,400
Sep 19, 2024	0.6200	0.6200	0.6150	0.6150	0.6150	449,400
Sep 18, 2024	0.6150	0.6250	0.6150	0.6200	0.6200	1,089,300
Sep 17, 2024	0.6100	0.6200	0.6100	0.6150	0.6150	606,400
Sep 16, 2024	0.6050	0.6150	0.6050	0.6100	0.6100	690,900
Sep 13, 2024	0.6050	0.6050	0.6000	0.6050	0.6050	97,600
Sep 12, 2024	0.6050	0.6050	0.6000	0.6050	0.6050	315,900
Sep 11, 2024	0.6000	0.6050	0.6000	0.6000	0.6000	327,100
Sep 10, 2024	0.5950	0.6050	0.5900	0.6050	0.6050	790,700
Sep 09, 2024	0.5950	0.5950	0.5900	0.5950	0.5950	474,900
Sep 06, 2024	0.5950	0.6000	0.5950	0.5950	0.5950	302,300
Sep 05, 2024	0.6000	0.6000	0.5950	0.5950	0.5950	199,400
Sep 04, 2024	0.6000	0.6000	0.5950	0.5950	0.5950	674,300
Sep 03, 2024	0.6000	0.6050	0.5950	0.6050	0.6050	288,500
Sep 02, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	226,700
Aug 30, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	241,900
Aug 29, 2024	0.5900	0.5950	0.5900	0.5900	0.5900	61,300
Aug 28, 2024	0.5950	0.5950	0.5900	0.5950	0.5950	304,200
Aug 27, 2024	0.5950	0.6000	0.5900	0.6000	0.6000	254,300
Aug 26, 2024	0.6000	0.6050	0.5950	0.5950	0.5950	173,800
Aug 23, 2024	0.6000	0.6050	0.5950	0.5950	0.5950	130,600
Aug 22, 2024	0.5950	0.6050	0.5900	0.6000	0.6000	1,931,400
Aug 21, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	162,700
Aug 20, 2024	0.5950	0.6000	0.5900	0.5950	0.5950	323,900
Aug 19, 2024	0.6000	0.6000	0.5900	0.5950	0.5950	161,000
Aug 16, 2024	0.5950	0.6000	0.5900	0.5900	0.5900	517,500
Aug 15, 2024	0.5900	0.5950	0.5850	0.5950	0.5950	370,100
Aug 14, 2024	0.5950	0.5950	0.5900	0.5950	0.5950	861,100
Aug 13, 2024	0.6000	0.6050	0.5900	0.6000	0.6000	900,400
Aug 12, 2024	0.5950	0.6050	0.5950	0.6000	0.6000	1,059,900
Aug 08, 2024	0.6000	0.6000	0.5850	0.5900	0.5900	950,700
Aug 07, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	756,500
Aug 06, 2024	0.6050	0.6150	0.6000	0.6150	0.6150	1,238,000
Aug 05, 2024	0.6350	0.6350	0.6000	0.6000	0.6000	1,564,800
Aug 02, 2024	0.6450	0.6450	0.6350	0.6350	0.6350	1,074,600
Aug 01, 2024	0.6450	0.6500	0.6400	0.6450	0.6450	474,800
Jul 31, 2024	0.6350	0.6450	0.6350	0.6450	0.6450	832,700
Jul 30, 2024	0.6400	0.6400	0.6350	0.6350	0.6350	76,200
Jul 29, 2024	0.6400	0.6450	0.6350	0.6450	0.6450	246,400
Jul 26, 2024	0.6450	0.6450	0.6350	0.6450	0.6450	531,300
Jul 25, 2024	0.6450	0.6450	0.6350	0.6450	0.6450	479,500
Jul 24, 2024	0.6500	0.6500	0.6400	0.6450	0.6450	702,500
Jul 23, 2024	0.6500	0.6500	0.6450	0.6450	0.6450	343,500
Jul 22, 2024	0.6550	0.6550	0.6400	0.6500	0.6500	1,499,600
Jul 19, 2024	0.6550	0.6600	0.6500	0.6500	0.6500	456,700
Jul 18, 2024	0.6550	0.6600	0.6500	0.6550	0.6550	710,600
Jul 17, 2024	0.6550	0.6600	0.6500	0.6600	0.6600	1,454,400
Jul 16, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	716,000
Jul 15, 2024	0.6600	0.6600	0.6550	0.6550	0.6550	177,900
Jul 12, 2024	0.6600	0.6700	0.6550	0.6600	0.6600	1,493,200
Jul 11, 2024	0.6600	0.6650	0.6550	0.6650	0.6650	436,900
Jul 10, 2024	0.6600	0.6600	0.6500	0.6550	0.6550	787,600
Jul 09, 2024	0.6550	0.6600	0.6500	0.6600	0.6600	472,500
Jul 08, 2024	0.6650	0.6700	0.6500	0.6500	0.6500	1,542,600
Jul 05, 2024	0.6650	0.6700	0.6600	0.6650	0.6650	1,580,700
Jul 04, 2024	0.6450	0.6700	0.6450	0.6650	0.6650	2,718,700
Jul 03, 2024	0.6400	0.6500	0.6400	0.6450	0.6450	2,335,600
Jul 02, 2024	0.6400	0.6450	0.6350	0.6400	0.6400	613,400
Jul 01, 2024	0.6350	0.6450	0.6350	0.6400	0.6400	723,300
Jun 28, 2024	0.6350	0.6400	0.6350	0.6350	0.6350	322,500
Jun 27, 2024	0.6300	0.6400	0.6300	0.6350	0.6350	351,800
Jun 26, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	689,900
Jun 25, 2024	0.6450	0.6500	0.6250	0.6350	0.6350	4,807,600
Jun 24, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jun 21, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	454,000
Jun 20, 2024	0.6250	0.6250	0.6200	0.6250	0.6250	98,500
Jun 19, 2024	0.6200	0.6250	0.6200	0.6250	0.6250	62,300
Jun 18, 2024	0.6200	0.6250	0.6200	0.6250	0.6250	149,300
Jun 14, 2024	0.6200	0.6250	0.6200	0.6200	0.6200	95,800
Jun 13, 2024	0.6200	0.6200	0.6150	0.6200	0.6200	262,800
Jun 12, 2024	0.6150	0.6200	0.6150	0.6200	0.6200	439,800
Jun 11, 2024	0.6300	0.6300	0.6100	0.6150	0.6150	1,275,600
Jun 10, 2024	0.6350	0.6350	0.6300	0.6300	0.6300	160,100
Jun 07, 2024	0.6300	0.6400	0.6300	0.6350	0.6350	319,000
Jun 06, 2024	0.6450	0.6450	0.6300	0.6350	0.6350	1,616,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,849.50+0.50(+0.01%)

Dow Futures42,597.00-8.00(-0.02%)

Nasdaq Futures20,386.00+5.75(+0.03%)

Russell 2000 Futures2,231.70+0.70(+0.03%)

Crude Oil70.33+0.14(+0.20%)

Gold2,738.60-10.30(-0.37%)

Valuetronics Holdings Limited (BN2.SI)

S&P Futures
5,849.50
+0.50(+0.01%)

Dow Futures
42,597.00
-8.00(-0.02%)

Nasdaq Futures
20,386.00
+5.75(+0.03%)

Russell 2000 Futures
2,231.70
+0.70(+0.03%)

Crude Oil
70.33
+0.14(+0.20%)

Gold
2,738.60
-10.30(-0.37%)