Yahoo
SES - Delayed Quote SGD

Valuetronics Holdings Limited (BN2.SI)

0.9450 -0.0150 (-1.56%)
At close: October 30 at 5:04:24 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Adj Close
Volume
Oct 30, 2026
0.9650
0.9650
0.9450
0.9450
0.9450
585,500
Oct 29, 2026
0.9650
0.9750
0.9600
0.9600
0.9600
612,000
Oct 28, 2026
0.9450
0.9700
0.9400
0.9600
0.9600
537,100
Oct 27, 2026
0.9450
0.9550
0.9400
0.9450
0.9450
298,900
Oct 26, 2026
0.9500
0.9500
0.9300
0.9400
0.9400
602,500
Oct 23, 2026
0.9450
0.9500
0.9300
0.9350
0.9350
739,300
Oct 22, 2026
0.9700
0.9700
0.9400
0.9400
0.9400
1,392,600
Oct 21, 2026
0.9650
0.9750
0.9600
0.9600
0.9600
266,300
Oct 20, 2026
0.9700
0.9800
0.9600
0.9600
0.9600
845,000
Oct 19, 2026
0.9600
0.9750
0.9450
0.9700
0.9700
1,204,100
Oct 16, 2026
0.9600
0.9700
0.9450
0.9500
0.9500
597,200
Oct 15, 2026
0.9850
0.9850
0.9450
0.9550
0.9550
1,605,200
Oct 14, 2026
0.9900
0.9950
0.9800
0.9900
0.9900
429,400
Oct 13, 2026
0.9950
1.0000
0.9800
0.9850
0.9850
571,700
Oct 12, 2026
1.0200
1.0200
0.9900
0.9950
0.9950
708,100
Oct 9, 2026
0.9800
1.0200
0.9800
1.0200
1.0200
1,522,900
Oct 8, 2026
0.9950
0.9950
0.9550
0.9700
0.9700
1,742,000
Oct 7, 2026
1.0100
1.0200
0.9900
0.9950
0.9950
895,200
Oct 6, 2026
1.0000
1.0400
1.0000
1.0100
1.0100
1,266,100
Oct 5, 2026
1.0400
1.0400
0.9950
1.0000
1.0000
1,130,900
Oct 2, 2026
1.0000
1.0400
0.9950
1.0300
1.0300
1,226,400
Oct 1, 2026
0.9850
1.0100
0.9750
1.0000
1.0000
844,000
Sep 30, 2026
0.9850
0.9950
0.9850
0.9850
0.9850
207,200
Sep 29, 2026
0.9700
1.0000
0.9650
0.9850
0.9850
848,400
Sep 28, 2026
0.9600
0.9800
0.9550
0.9650
0.9650
873,800
Sep 25, 2026
0.9700
0.9800
0.9550
0.9600
0.9600
549,500
Sep 24, 2026
0.9700
0.9800
0.9600
0.9750
0.9750
1,107,400
Sep 23, 2026
0.9850
0.9950
0.9700
0.9750
0.9750
351,400
Sep 22, 2026
0.9850
1.0100
0.9750
0.9850
0.9850
836,400
Sep 21, 2026
0.9850
0.9850
0.9600
0.9800
0.9800
396,200
Sep 18, 2026
0.9600
0.9900
0.9600
0.9900
0.9900
514,200
Sep 17, 2026
0.9450
0.9650
0.9450
0.9650
0.9650
611,900
Sep 16, 2026
0.9550
0.9600
0.9450
0.9500
0.9500
194,600
Sep 15, 2026
0.9500
0.9650
0.9350
0.9550
0.9550
795,700
Sep 14, 2026
0.9550
0.9700
0.9450
0.9500
0.9500
848,200
Sep 11, 2026
0.9650
0.9700
0.9500
0.9550
0.9550
773,800
Sep 10, 2026
0.9750
0.9750
0.9600
0.9650
0.9650
311,400
Sep 9, 2026
0.9800
0.9850
0.9750
0.9800
0.9800
138,000
Sep 8, 2026
0.9850
0.9850
0.9700
0.9750
0.9750
511,400
Sep 7, 2026
0.9850
1.0000
0.9850
0.9850
0.9850
212,800
Sep 4, 2026
0.9900
0.9950
0.9850
0.9900
0.9900
184,600
Sep 3, 2026
0.9900
0.9900
0.9800
0.9850
0.9850
430,600
Sep 2, 2026
1.0000
1.0000
0.9850
0.9850
0.9850
1,119,600
Sep 1, 2026
1.0100
1.0100
1.0000
1.0100
1.0100
66,700
Aug 31, 2026
1.0000
1.0100
1.0000
1.0100
1.0100
189,000
Aug 28, 2026
1.0100
1.0100
1.0000
1.0100
1.0100
214,600
Aug 27, 2026
1.0000
1.0200
1.0000
1.0100
1.0100
741,100
Aug 26, 2026
1.0300
1.0300
1.0100
1.0100
1.0100
388,400
Aug 25, 2026
1.0100
1.0300
1.0100
1.0200
1.0200
150,600
Aug 24, 2026
1.0100
1.0300
1.0100
1.0200
1.0200
480,700
Aug 21, 2026
1.0200
1.0300
1.0100
1.0200
1.0200
1,019,300
Aug 20, 2026
1.0300
1.0300
1.0200
1.0200
1.0200
246,800
Aug 19, 2026
1.0400
1.0500
1.0200
1.0300
1.0300
1,113,700
Aug 18, 2026
1.0400
1.0600
1.0400
1.0400
1.0400
387,700
Aug 17, 2026
1.0200
1.0500
1.0200
1.0400
1.0400
1,194,900
Aug 14, 2026
1.0000
1.0200
0.9900
1.0100
1.0100
1,206,600
Aug 13, 2026
1.0100
1.0300
1.0000
1.0000
1.0000
686,300
Aug 12, 2026
0.9900
1.0100
0.9800
1.0000
1.0000
2,448,500
Aug 11, 2026
0.9950
1.0000
0.9750
0.9900
0.9900
965,800
Aug 7, 2026
0.04845 Dividend
Aug 7, 2026
1.0000
1.0100
0.9800
0.9900
0.9900
1,176,900
Aug 6, 2026
1.0500
1.0600
1.0400
1.0500
1.0015
759,300
Aug 5, 2026
1.0700
1.0700
1.0500
1.0500
1.0015
1,241,800
Aug 4, 2026
1.0700
1.0700
1.0500
1.0600
1.0111
926,900
Aug 3, 2026
1.0700
1.0800
1.0500
1.0600
1.0111
1,674,600
Jul 31, 2026
1.0600
1.0700
1.0500
1.0700
1.0206
516,300
Jul 30, 2026
1.0600
1.0700
1.0300
1.0400
0.9920
1,618,700
Jul 29, 2026
1.0700
1.0700
1.0500
1.0500
1.0015
1,704,700
Jul 28, 2026
1.1000
1.1000
1.0700
1.0800
1.0302
781,400
Jul 27, 2026
1.1000
1.1100
1.0800
1.1100
1.0588
287,200
Jul 24, 2026
1.1100
1.1100
1.0800
1.1000
1.0492
940,300
Jul 23, 2026
1.1100
1.1300
1.1000
1.1100
1.0588
530,300
Jul 22, 2026
1.0900
1.1200
1.0900
1.1100
1.0588
1,493,400
Jul 21, 2026
1.0700
1.0900
1.0700
1.0800
1.0302
825,900
Jul 20, 2026
1.0900
1.0900
1.0700
1.0700
1.0206
249,000
Jul 17, 2026
1.0800
1.0900
1.0600
1.0900
1.0397
1,185,200
Jul 16, 2026
1.1000
1.1000
1.0700
1.0800
1.0302
294,400
Jul 15, 2026
1.0800
1.1100
1.0700
1.1100
1.0588
1,206,500
Jul 14, 2026
1.0700
1.0800
1.0600
1.0700
1.0206
767,000
Jul 13, 2026
1.0800
1.0900
1.0700
1.0800
1.0302
282,400
Jul 10, 2026
1.0900
1.1100
1.0800
1.0900
1.0397
469,600
Jul 9, 2026
1.0700
1.0900
1.0600
1.0900
1.0397
423,100
Jul 8, 2026
1.0700
1.0800
1.0600
1.0600
1.0111
388,400
Jul 7, 2026
1.0800
1.0900
1.0600
1.0700
1.0206
792,500
Jul 6, 2026
1.0800
1.0900
1.0700
1.0800
1.0302
409,300
Jul 3, 2026
1.0800
1.1000
1.0700
1.0800
1.0302
331,400
Jul 2, 2026
1.0900
1.1000
1.0700
1.0800
1.0302
455,900
Jul 1, 2026
1.0900
1.1200
1.0900
1.0900
1.0397
778,700
Jun 30, 2026
1.0800
1.1000
1.0800
1.0900
1.0397
602,300
Jun 29, 2026
1.0700
1.0900
1.0600
1.0800
1.0302
484,100
Jun 26, 2026
1.1000
1.1000
1.0600
1.0700
1.0206
1,259,200
Jun 25, 2026
1.0900
1.1200
1.0900
1.1100
1.0588
449,200
Jun 24, 2026
1.0900
1.1100
1.0900
1.1000
1.0492
704,000
Jun 23, 2026
1.1300
1.1300
1.0900
1.1000
1.0492
731,600
Jun 22, 2026
1.1000
1.1300
1.0900
1.1200
1.0683
394,800
Jun 19, 2026
1.1200
1.1200
1.1000
1.1100
1.0588
179,700
Jun 18, 2026
1.1200
1.1200
1.1000
1.1200
1.0683
589,000
Jun 17, 2026
1.1100
1.1300
1.1100
1.1300
1.0779
449,000
Jun 16, 2026
1.1400
1.1400
1.1100
1.1100
1.0588
410,500
Jun 15, 2026
1.1300
1.1700
1.1100
1.1400
1.0874
2,084,800
Jun 12, 2026
1.1200
1.1300
1.0900
1.1200
1.0683
1,138,600
Jun 11, 2026
1.0700
1.1000
1.0600
1.0900
1.0397
890,400
Jun 10, 2026
1.0700
1.0900
1.0600
1.0800
1.0302
843,000
Jun 9, 2026
1.0800
1.1000
1.0600
1.0800
1.0302
971,500
Jun 8, 2026
1.0700
1.0800
1.0600
1.0700
1.0206
1,540,600
Jun 5, 2026
1.1100
1.1200
1.0800
1.1000
1.0492
1,376,400
Jun 4, 2026
1.0900
1.1500
1.0900
1.1000
1.0492
2,498,100
Jun 3, 2026
1.1100
1.1300
1.0900
1.0900
1.0397
1,249,800
Jun 2, 2026
1.1800
1.2100
1.1000
1.1100
1.0588
3,821,500
May 29, 2026
1.1800
1.2000
1.0700
1.1700
1.1160
8,751,300
May 28, 2026
1.0500
1.1900
1.0500
1.1400
1.0874
7,155,500
May 26, 2026
1.0300
1.0300
0.9950
1.0100
0.9634
1,594,600
May 25, 2026
1.0100
1.0300
1.0000
1.0200
0.9729
857,000
May 22, 2026
1.0200
1.0300
1.0100
1.0200
0.9729
824,900
May 21, 2026
1.0000
1.0300
1.0000
1.0200
0.9729
1,243,800
May 20, 2026
0.9950
1.0200
0.9800
1.0000
0.9539
1,374,100
May 19, 2026
1.0300
1.0300
0.9650
0.9900
0.9443
1,737,500
May 18, 2026
1.0100
1.0300
1.0000
1.0200
0.9729
1,377,300
May 15, 2026
1.0100
1.0500
1.0000
1.0100
0.9634
3,090,400
May 14, 2026
1.0100
1.0400
1.0000
1.0100
0.9634
3,534,700
May 13, 2026
1.0500
1.0500
0.9350
1.0200
0.9729
14,102,500
May 12, 2026
1.1000
1.1900
1.1000
1.1800
1.1256
3,878,100
May 11, 2026
1.1200
1.1400
1.0900
1.1100
1.0588
2,448,700
May 8, 2026
1.1600
1.1700
1.0900
1.1100
1.0588
5,140,000
May 7, 2026
1.1500
1.1900
1.0900
1.1700
1.1160
4,809,200
May 6, 2026
1.0200
1.1500
1.0200
1.1400
1.0874
4,112,000
May 5, 2026
1.0300
1.0400
1.0100
1.0200
0.9729
858,300
May 4, 2026
1.0200
1.0600
1.0200
1.0300
0.9825
998,100
Apr 30, 2026
1.0400
1.0500
1.0000
1.0200
0.9729
1,215,000
Apr 29, 2026
1.0400
1.0800
1.0300
1.0400
0.9920
1,826,400
Apr 28, 2026
1.0700
1.0900
1.0200
1.0300
0.9825
2,318,100
Apr 27, 2026
1.1200
1.1200
1.0700
1.0700
1.0206
1,013,600
Apr 24, 2026
1.0800
1.1300
1.0800
1.1200
1.0683
1,650,900
Apr 23, 2026
1.0700
1.1200
1.0700
1.0800
1.0302
2,208,100
Apr 22, 2026
1.0600
1.0800
1.0500
1.0600
1.0111
1,042,000
Apr 21, 2026
1.0500
1.0600
1.0300
1.0600
1.0111
1,175,400
Apr 20, 2026
1.0200
1.0600
1.0200
1.0500
1.0015
2,022,900
Apr 17, 2026
1.0500
1.0500
1.0200
1.0200
0.9729
746,100
Apr 16, 2026
1.0400
1.0600
1.0300
1.0400
0.9920
1,414,800
Apr 15, 2026
1.0300
1.0500
1.0200
1.0400
0.9920
1,058,200
Apr 14, 2026
0.9800
1.0400
0.9800
1.0300
0.9825
2,934,300
Apr 13, 2026
0.9700
0.9800
0.9450
0.9800
0.9348
3,367,800
Apr 10, 2026
0.9150
0.9800
0.9150
0.9700
0.9252
4,769,600
Apr 9, 2026
0.9300
0.9350
0.9050
0.9050
0.8632
1,055,700
Apr 8, 2026
0.9250
0.9500
0.9200
0.9300
0.8871
3,294,100
Apr 7, 2026
0.9150
0.9300
0.9100
0.9250
0.8823
755,300
Apr 6, 2026
0.9050
0.9150
0.9000
0.9150
0.8728
1,052,300
Apr 2, 2026
0.9200
0.9200
0.8950
0.9100
0.8680
1,648,900
Apr 1, 2026
0.8900
0.9200
0.8900
0.9200
0.8775
3,024,700
Mar 31, 2026
0.8750
0.9100
0.8750
0.8850
0.8442
1,352,500
Mar 30, 2026
0.8650
0.8900
0.8650
0.8850
0.8442
285,800
Mar 27, 2026
0.8800
0.9000
0.8750
0.8750
0.8346
1,169,600
Mar 26, 2026
0.9000
0.9400
0.8800
0.8800
0.8394
6,960,400
Mar 25, 2026
0.8500
0.9000
0.8500
0.8950
0.8537
3,613,600
Mar 24, 2026
0.8300
0.8500
0.8300
0.8500
0.8108
1,082,200
Mar 23, 2026
0.8350
0.8400
0.8200
0.8250
0.7869
1,000,100
Mar 20, 2026
0.8350
0.8500
0.8300
0.8400
0.8012
769,400
Mar 19, 2026
0.8450
0.8500
0.8300
0.8400
0.8012
427,000
Mar 18, 2026
0.8400
0.8550
0.8400
0.8500
0.8108
271,100
Mar 17, 2026
0.8350
0.8500
0.8350
0.8400
0.8012
416,500
Mar 16, 2026
0.8300
0.8350
0.8250
0.8350
0.7965
172,300
Mar 13, 2026
0.8300
0.8400
0.8250
0.8300
0.7917
428,000
Mar 12, 2026
0.8350
0.8500
0.8300
0.8300
0.7917
362,700
Mar 11, 2026
0.8350
0.8450
0.8350
0.8350
0.7965
130,400
Mar 10, 2026
0.8300
0.8450
0.8300
0.8450
0.8060
450,500
Mar 9, 2026
0.8400
0.8450
0.8100
0.8250
0.7869
1,316,000
Mar 6, 2026
0.8450
0.8500
0.8300
0.8500
0.8108
1,221,900
Mar 5, 2026
0.8550
0.8650
0.8450
0.8450
0.8060
886,500
Mar 4, 2026
0.8800
0.8850
0.8450
0.8500
0.8108
3,000,100
Mar 3, 2026
0.8850
0.8950
0.8750
0.8800
0.8394
822,200
Mar 2, 2026
0.8900
0.8900
0.8700
0.8800
0.8394
822,600
Feb 27, 2026
0.9000
0.9150
0.8950
0.9100
0.8680
1,013,300
Feb 26, 2026
0.9000
0.9100
0.8950
0.9000
0.8585
1,249,300
Feb 25, 2026
0.9100
0.9100
0.8950
0.9000
0.8585
659,900
Feb 24, 2026
0.9100
0.9150
0.9050
0.9100
0.8680
962,100
Feb 23, 2026
0.8750
0.9100
0.8750
0.9100
0.8680
3,047,000
Feb 20, 2026
0.8850
0.8850
0.8700
0.8750
0.8346
321,000
Feb 19, 2026
0.8750
0.8900
0.8750
0.8850
0.8442
353,900
Feb 16, 2026
0.8800
0.8800
0.8750
0.8750
0.8346
33,200
Feb 13, 2026
0.8750
0.8850
0.8700
0.8800
0.8394
296,600
Feb 12, 2026
0.8850
0.8850
0.8750
0.8850
0.8442
218,400
Feb 11, 2026
0.8800
0.8900
0.8750
0.8850
0.8442
259,800
Feb 10, 2026
0.8750
0.8900
0.8750
0.8850
0.8442
465,500
Feb 9, 2026
0.8750
0.8800
0.8700
0.8750
0.8346
383,300
Feb 6, 2026
0.8700
0.8700
0.8600
0.8600
0.8203
949,700
Feb 5, 2026
0.8750
0.8850
0.8750
0.8850
0.8442
273,600
Feb 4, 2026
0.8850
0.8850
0.8700
0.8700
0.8299
463,300
Feb 3, 2026
0.8750
0.8850
0.8700
0.8850
0.8442
774,700
Feb 2, 2026
0.8750
0.8850
0.8600
0.8750
0.8346
1,022,600
Jan 30, 2026
0.8900
0.8900
0.8750
0.8750
0.8346
553,400
Jan 29, 2026
0.8850
0.8950
0.8800
0.8900
0.8489
363,800
Jan 28, 2026
0.8950
0.8950
0.8750
0.8850
0.8442
1,070,400
Jan 27, 2026
0.8950
0.9000
0.8900
0.8950
0.8537
392,400
Jan 26, 2026
0.9050
0.9100
0.8950
0.8950
0.8537
633,800
Jan 23, 2026
0.8850
0.9050
0.8850
0.9050
0.8632
1,009,700
Jan 22, 2026
0.8900
0.8950
0.8800
0.8850
0.8442
269,800
Jan 21, 2026
0.8850
0.8950
0.8700
0.8900
0.8489
866,600
Jan 20, 2026
0.8950
0.9000
0.8850
0.8850
0.8442
1,272,400
Jan 19, 2026
0.9050
0.9050
0.8950
0.8950
0.8537
443,500
Jan 16, 2026
0.9100
0.9200
0.9000
0.9100
0.8680
1,195,800
Jan 15, 2026
0.9050
0.9100
0.9000
0.9050
0.8632
1,130,000
Jan 14, 2026
0.8850
0.9100
0.8850
0.9050
0.8632
1,969,900
Jan 13, 2026
0.8850
0.8950
0.8800
0.8850
0.8442
2,896,900
Jan 12, 2026
0.8750
0.8850
0.8650
0.8800
0.8394
947,400
Jan 9, 2026
0.8600
0.8750
0.8550
0.8750
0.8346
421,800
Jan 8, 2026
0.8700
0.8750
0.8650
0.8650
0.8251
445,000
Jan 7, 2026
0.8700
0.8750
0.8600
0.8700
0.8299
902,400
Jan 6, 2026
0.8550
0.8700
0.8500
0.8650
0.8251
546,600
Jan 5, 2026
0.8600
0.8600
0.8500
0.8500
0.8108
188,300
Jan 2, 2026
0.8600
0.8650
0.8550
0.8600
0.8203
478,300
Dec 31, 2025
0.8550
0.8600
0.8450
0.8550
0.8155
182,000
Dec 30, 2025
0.8450
0.8550
0.8450
0.8500
0.8108
219,600
Dec 29, 2025
0.8500
0.8600
0.8450
0.8450
0.8060
167,900
Dec 26, 2025
0.8550
0.8600
0.8500
0.8500
0.8108
118,000
Dec 24, 2025
0.8500
0.8600
0.8500
0.8550
0.8155
34,200
Dec 23, 2025
0.8600
0.8600
0.8500
0.8500
0.8108
117,600
Dec 22, 2025
0.8500
0.8600
0.8500
0.8550
0.8155
218,600
Dec 19, 2025
0.8350
0.8500
0.8350
0.8450
0.8060
754,800
Dec 18, 2025
0.8400
0.8500
0.8350
0.8350
0.7965
525,300
Dec 17, 2025
0.8450
0.8500
0.8350
0.8450
0.8060
545,300
Dec 16, 2025
0.8600
0.8600
0.8350
0.8450
0.8060
758,200
Dec 15, 2025
0.8600
0.8700
0.8550
0.8650
0.8251
497,900
Dec 12, 2025
0.8600
0.8700
0.8550
0.8600
0.8203
550,600
Dec 11, 2025
0.8700
0.8750
0.8550
0.8550
0.8155
399,100
Dec 10, 2025
0.8650
0.8700
0.8550
0.8650
0.8251
439,000
Dec 9, 2025
0.8600
0.8700
0.8550
0.8550
0.8155
149,400
Dec 8, 2025
0.8650
0.8700
0.8600
0.8600
0.8203
361,400
Dec 5, 2025
0.8650
0.8750
0.8600
0.8600
0.8203
272,200
Dec 4, 2025
0.8650
0.8800
0.8600
0.8650
0.8251
786,400
Dec 3, 2025
0.8750
0.8800
0.8600
0.8650
0.8251
964,300
Dec 2, 2025
0.8600
0.8800
0.8600
0.8700
0.8299
851,600
Dec 1, 2025
0.8650
0.8750
0.8550
0.8650
0.8251
969,200
Nov 28, 2025
0.8550
0.8700
0.8550
0.8550
0.8155
488,400
Nov 27, 2025
0.8550
0.8600
0.8550
0.8550
0.8155
291,000
Nov 26, 2025
0.8500
0.8600
0.8500
0.8550
0.8155
598,300
Nov 25, 2025
0.8550
0.8650
0.8500
0.8500
0.8108
372,100
Nov 24, 2025
0.013264 Dividend
Nov 24, 2025
0.8500
0.8550
0.8400
0.8500
0.8108
275,100
Nov 21, 2025
0.8600
0.8600
0.8450
0.8550
0.8029
1,001,500
Nov 20, 2025
0.8600
0.8700
0.8550
0.8650
0.8123
632,200
Nov 19, 2025
0.8600
0.8650
0.8500
0.8550
0.8029
437,600
Nov 18, 2025
0.8850
0.8850
0.8550
0.8600
0.8076
1,285,700
Nov 17, 2025
0.8700
0.8850
0.8550
0.8850
0.8311
2,652,400
Nov 14, 2025
0.8650
0.8850
0.8600
0.8700
0.8170
2,964,200
Nov 13, 2025
0.8400
0.8800
0.8250
0.8800
0.8264
4,130,900
Nov 12, 2025
0.8250
0.8400
0.8200
0.8350
0.7841
643,200
Nov 11, 2025
0.8350
0.8500
0.8250
0.8300
0.7794
760,200
Nov 10, 2025
0.8350
0.8400
0.8200
0.8400
0.7888
346,900
Nov 7, 2025
0.8450
0.8450
0.8300
0.8350
0.7841
477,400
Nov 6, 2025
0.8350
0.8550
0.8300
0.8450
0.7935
668,500
Nov 5, 2025
0.8450
0.8450
0.8200
0.8300
0.7794
754,300
Nov 4, 2025
0.8650
0.8750
0.8450
0.8450
0.7935
1,051,900
Nov 3, 2025
0.8600
0.8700
0.8600
0.8700
0.8170
1,213,400
Oct 31, 2025
0.8600
0.8700
0.8500
0.8550
0.8029
199,900
Oct 30, 2025
0.8700
0.8700
0.8450
0.8650
0.8123
913,200

Related Tickers

Mobilize your Website
View Site in Mobile | Classic
Share by: