Bonvests Holdings Limited (SGX:B28)
Singapore
· Delayed Price · Currency is SGD 0.960
0.00 (0.00%)
Dec 3, 2025, 2:30 PM SGT
Bonvests Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 62,000 |
| Sep 4, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 500 |
| Sep 3, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 4.00% | 164,300 |
| Sep 2, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 16,000 |
| Sep 1, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 25,000 |
| Aug 29, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 700 |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,700 |
| Aug 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 14,000 |
| Aug 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 700 |
| Aug 21, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.51% | 30,000 |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 26,300 |
| Aug 18, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.85% | 26,200 |
| Aug 15, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 0.97% | 82,000 |
| Aug 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 15,000 |
| Aug 13, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 4.57% | 79,300 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 3,000 |
| Aug 8, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.50% | 7,700 |
| Aug 7, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 58,000 |
| Aug 6, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 10,000 |
| Aug 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 10,000 |
| Aug 1, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 29,300 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 49,400 |
| Jul 30, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 4.71% | 51,000 |
| Jul 29, 2025 | 0.99 | 1.03 | 0.96 | 0.96 | 0.96 | -2.55% | 63,100 |
| Jul 28, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 4.26% | 7,000 |
| Jul 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 8,000 |
| Jul 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.59% | 1,600 |
| Jul 23, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.16% | 30,300 |
| Jul 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | 2,200 |
| Jul 21, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 32,200 |
| Jul 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 8,000 |
| Jul 17, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 6,900 |
| Jul 15, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | 0.54% | 41,700 |
| Jul 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 10,000 |
| Jul 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 12,100 |
| Jul 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | 10,000 |
| Jul 8, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -3.21% | 20,000 |
| Jul 7, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 2.75% | 10,900 |
| Jul 3, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.62% | 39,200 |
| Jul 2, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.78% | 90,700 |
| Jun 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 6,000 |
| Jun 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | 10,000 |
| Jun 26, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 0.56% | 34,900 |
| Jun 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 6,900 |
| Jun 19, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 9,100 |
| Jun 18, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 14,200 |
| Jun 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 52,800 |
| Jun 12, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 48,500 |
| Jun 10, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 130,100 |
| Jun 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 105,400 |
| Jun 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,000 |
| Jun 5, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 46,300 |