Bonvests Holdings Limited (SGX:B28)
Singapore
· Delayed Price · Currency is SGD 0.960
+0.035 (3.78%)
At close: Mar 6, 2026
Bonvests Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.78% | 32,000 |
| Mar 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | 2,900 |
| Mar 4, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 97,000 |
| Mar 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | 700 |
| Mar 2, 2026 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -6.74% | 114,600 |
| Feb 27, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 89,500 |
| Feb 26, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 11,100 |
| Feb 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 200 |
| Feb 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 10,100 |
| Feb 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | 7,000 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,000 |
| Feb 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 2,200 |
| Feb 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 800 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 8,100 |
| Feb 2, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -1.01% | 22,400 |
| Jan 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | 900 |
| Jan 28, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 42,100 |
| Jan 27, 2026 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 4.71% | 39,000 |
| Jan 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 2,600 |
| Jan 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | 26,600 |
| Jan 21, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | -1.52% | 3,700 |
| Jan 19, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.60% | 3,700 |
| Jan 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.03% | 3,000 |
| Jan 15, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -0.50% | 20,800 |
| Jan 14, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.19% | 34,500 |
| Jan 13, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 53,000 |
| Jan 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 7,000 |
| Jan 5, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 2.08% | 11,700 |
| Dec 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 3,300 |
| Dec 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 8,000 |
| Dec 19, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 5,600 |
| Dec 18, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 800 |
| Dec 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.57% | 100 |
| Dec 12, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 88,600 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 6,600 |
| Dec 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 7,000 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 16,400 |
| Dec 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 2,000 |
| Dec 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 3,100 |
| Nov 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | 19,800 |
| Nov 20, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 9,800 |
| Nov 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 14,100 |
| Nov 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 3,500 |
| Nov 14, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.55% | 5,000 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.62% | 2,200 |
| Nov 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.05% | 9,100 |
| Nov 7, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | -2.01% | 9,300 |
| Nov 4, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.53% | 14,800 |
| Nov 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,000 |
| Oct 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,000 |
| Oct 24, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 21,600 |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 8,000 |
| Oct 17, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 27,200 |
| Oct 15, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 5,400 |
| Oct 13, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.50% | 33,100 |
| Oct 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 8,500 |
| Oct 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 17,500 |
| Oct 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 12,400 |
| Oct 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 15,200 |
| Oct 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 29,300 |
| Oct 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 100 |
| Sep 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 6,000 |
| Sep 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Sep 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 27,900 |
| Sep 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 900 |
| Sep 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 13,100 |
| Sep 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 10,300 |
| Sep 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 7,100 |
| Sep 17, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 11,500 |
| Sep 16, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 7,400 |
| Sep 15, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 21,000 |
| Sep 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 11,900 |
| Sep 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 10,000 |
| Sep 9, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 23,600 |