Skip to main content
Valuetronics Holdings Limited (SGX:BN2)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.860
-0.005 (-0.58%)
At close: Dec 5, 2025

Valuetronics Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.870.880.860.860.86-0.58%272,200
Dec 4, 20250.870.880.860.870.87-786,400
Dec 3, 20250.880.880.860.870.87-0.57%964,300
Dec 2, 20250.860.880.860.870.870.58%851,600
Dec 1, 20250.870.880.860.870.871.17%969,200
Nov 28, 20250.860.870.860.860.86-488,400
Nov 27, 20250.860.860.860.860.86-291,000
Nov 26, 20250.850.860.850.860.860.59%598,300
Nov 25, 20250.860.870.850.850.85-372,100
Nov 24, 20250.850.860.840.850.85-0.58%275,100
Nov 21, 20250.860.860.850.860.84-1.16%1,001,500
Nov 20, 20250.860.870.860.870.851.17%632,200
Nov 19, 20250.860.870.850.860.84-0.58%437,600
Nov 18, 20250.890.890.860.860.85-2.82%1,285,700
Nov 17, 20250.870.890.860.890.871.72%2,652,400
Nov 14, 20250.870.890.860.870.86-1.14%2,964,200
Nov 13, 20250.840.880.830.880.875.39%4,130,900
Nov 12, 20250.830.840.820.840.820.60%643,200
Nov 11, 20250.840.850.830.830.82-1.19%760,200
Nov 10, 20250.840.840.820.840.830.60%346,900
Nov 7, 20250.850.850.830.840.82-1.18%477,400
Nov 6, 20250.840.860.830.850.831.81%668,500
Nov 5, 20250.850.850.820.830.82-1.78%754,300
Nov 4, 20250.870.880.850.850.83-2.87%1,051,900
Nov 3, 20250.860.870.860.870.861.75%1,213,400
Oct 31, 20250.860.870.850.860.84-1.16%199,900
Oct 30, 20250.870.870.850.870.85-0.57%913,200
Oct 29, 20250.870.880.860.870.861.16%1,608,900
Oct 28, 20250.880.880.860.860.85-1.71%421,200
Oct 27, 20250.850.880.850.880.864.17%2,281,900
Oct 24, 20250.840.850.830.840.830.60%987,500
Oct 23, 20250.820.840.820.840.821.83%810,200
Oct 22, 20250.830.830.810.820.811.23%608,800
Oct 21, 20250.790.830.790.810.804.52%1,218,300
Oct 17, 20250.800.810.770.780.76-3.73%2,059,800
Oct 16, 20250.810.820.800.810.79-0.62%502,000
Oct 15, 20250.800.820.800.810.801.25%382,900
Oct 14, 20250.820.830.800.800.79-1.84%1,267,200
Oct 13, 20250.820.820.790.820.80-2.40%1,050,500
Oct 10, 20250.850.850.830.840.82-1.76%642,700
Oct 9, 20250.850.850.840.850.84-615,700
Oct 8, 20250.850.850.840.850.84-556,000
Oct 7, 20250.830.850.830.850.842.41%730,700
Oct 6, 20250.850.850.830.830.82-1.78%330,800
Oct 3, 20250.850.860.830.850.83-1,162,500
Oct 2, 20250.850.860.840.850.83-0.59%575,300
Oct 1, 20250.830.860.820.850.843.66%1,372,100
Sep 30, 20250.830.830.820.820.81-1.20%691,900
Sep 29, 20250.820.830.820.830.821.22%617,100
Sep 26, 20250.830.840.820.820.81-2.38%665,800
Sep 25, 20250.860.860.820.840.83-1.75%1,154,300
Sep 24, 20250.880.880.850.860.84-0.58%984,500
Sep 23, 20250.890.890.860.860.85-2.27%551,800
Sep 22, 20250.880.890.870.880.871.73%1,419,200
Sep 19, 20250.890.900.870.870.85-2.26%1,076,400
Sep 18, 20250.890.900.880.890.870.57%936,161
Sep 17, 20250.910.910.880.880.87-2.76%1,323,000
Sep 16, 20250.890.910.890.910.892.26%2,411,200
Sep 15, 20250.890.900.870.890.87-1,368,200
Sep 12, 20250.850.890.840.890.874.12%4,333,400
Sep 11, 20250.820.850.820.850.843.66%3,058,500
Sep 10, 20250.830.830.820.820.81-0.61%877,400
Sep 9, 20250.800.830.800.830.813.12%3,994,600
Sep 8, 20250.770.800.770.800.793.90%3,119,400
Sep 5, 20250.770.770.760.770.761.32%701,800
Sep 4, 20250.770.770.760.760.75-1.30%382,100
Sep 3, 20250.770.770.760.770.760.65%173,700
Sep 2, 20250.770.780.760.770.75-536,600
Sep 1, 20250.760.770.760.770.751.32%775,400
Aug 29, 20250.760.770.760.760.74-0.66%365,800
Aug 28, 20250.770.770.760.760.75-0.65%789,600
Aug 27, 20250.770.780.770.770.75-0.65%394,600
Aug 26, 20250.770.780.770.770.76-302,200
Aug 25, 20250.780.790.770.770.76-0.65%846,100
Aug 22, 20250.770.790.770.780.76-428,200
Aug 21, 20250.780.790.770.780.76-0.64%561,400
Aug 20, 20250.780.780.770.780.77-348,800
Aug 19, 20250.780.790.770.780.770.65%886,200
Aug 18, 20250.770.780.760.780.760.65%912,400
Aug 15, 20250.780.780.760.770.76-1.28%1,131,800
Aug 14, 20250.790.790.770.780.77-1.89%1,204,700
Aug 13, 20250.790.800.780.800.781.27%363,300
Aug 12, 20250.800.800.780.790.77-0.63%395,500
Aug 11, 20250.790.800.790.790.781.28%1,339,700
Aug 8, 20250.790.790.770.780.77-2.50%1,107,100
Aug 7, 20250.800.820.800.800.76-0.62%1,715,700
Aug 6, 20250.800.820.800.810.761.26%1,424,500
Aug 5, 20250.790.810.790.800.750.63%788,100
Aug 4, 20250.780.800.770.790.75-941,400
Aug 1, 20250.780.800.780.790.751.94%713,200
Jul 31, 20250.790.800.770.780.73-1.90%1,187,600
Jul 30, 20250.800.800.780.790.75-0.63%1,104,300
Jul 29, 20250.820.820.780.800.75-2.45%2,321,100
Jul 28, 20250.820.820.810.820.77-0.61%574,400
Jul 25, 20250.800.830.800.820.782.50%1,833,200
Jul 24, 20250.810.810.800.800.76-0.62%636,000
Jul 23, 20250.780.810.780.810.762.55%1,986,800
Jul 22, 20250.790.790.780.790.74-0.63%1,108,700
Jul 21, 20250.790.800.790.790.750.64%1,011,000
Jul 18, 20250.790.790.780.790.74-765,700