Valuetronics Share Price History (SGX:BN2)

SGX Listed Stock

VALUETRONICS HOLDINGS LIMITED (SGX:BN2)

SGD 0.815
+0.015 / +1.88%

Share Price as of: 2018-05-25 14:59

Market / ISIN Code: SGX Mainboard / BMG9316Y1084

GICS^® Sector / Industry Group / Industry: Information Technology / Technology Hardware & Equipment / Electronic Equipment, Instruments and Components

VALUETRONICS HOLDINGS LIMITED BN2.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2018-05-24	0.795	0.810	0.790	0.800	-	-	4,446,800	3,561,459	135,900	-
2018-05-23	0.825	0.830	0.790	0.800	-0.025	-3.0	4,205,900	3,367,202	120,800	-
2018-05-22	0.845	0.845	0.815	0.825	-0.020	-2.4	1,409,700	1,168,976	147,900	-
2018-05-21	0.845	0.850	0.835	0.845	0.015	1.8	1,325,300	1,115,761	23,700	-
2018-05-18	0.830	0.845	0.830	0.830	-0.005	-0.6	1,165,400	975,417	160,100	-
2018-05-17	0.855	0.855	0.830	0.835	-0.015	-1.8	1,602,100	1,349,627	166,000	-
2018-05-16	0.825	0.860	0.820	0.850	0.025	3.0	3,170,100	2,669,318	235,500	-
2018-05-15	0.840	0.850	0.820	0.825	-0.015	-1.8	3,292,100	2,739,584	238,100	-
2018-05-14	0.815	0.845	0.815	0.840	0.025	3.1	4,291,700	3,546,670	171,100	-
2018-05-11	0.825	0.840	0.805	0.815	-0.015	-1.8	3,945,700	3,233,003	415,200	-
2018-05-10	0.800	0.830	0.795	0.830	0.030	3.8	3,632,100	2,970,765	123,700	-
2018-05-09	0.795	0.805	0.785	0.800	0.010	1.3	3,132,600	2,497,726	116,200	-
2018-05-08	0.785	0.795	0.780	0.790	0.010	1.3	3,014,500	2,380,173	15,100	-
2018-05-07	0.765	0.790	0.755	0.780	0.025	3.3	4,672,400	3,646,821	137,100	-
2018-05-04	0.780	0.780	0.750	0.755	-0.015	-1.9	3,057,400	2,318,039	296,600	-
2018-05-03	0.765	0.790	0.750	0.770	-0.015	-1.9	4,580,000	3,517,119	269,600	-
2018-05-02	0.800	0.815	0.765	0.785	-	-	8,624,200	6,796,677	1,181,500	-
2018-04-30	0.705	0.785	0.685	0.785	0.105	15.4	17,852,500	13,312,226	1,059,100	-
2018-04-27	0.770	0.780	0.640	0.680	-0.060	-8.1	28,798,600	20,075,691	621,000	-
2018-04-26	0.905	0.910	0.740	0.740	-0.160	-17.8	18,855,700	15,432,849	958,500	-
2018-04-25	0.925	0.935	0.900	0.900	-0.030	-3.2	3,986,900	3,642,496	434,300	-
2018-04-24	0.945	0.950	0.925	0.930	-0.015	-1.6	3,297,100	3,077,601	385,400	-
2018-04-23	0.960	0.960	0.940	0.945	-0.010	-1.0	2,241,700	2,127,705	171,100	-
2018-04-20	0.975	0.975	0.945	0.955	-0.020	-2.1	3,651,900	3,499,290	689,100	-
2018-04-19	0.970	0.985	0.970	0.975	0.010	1.0	3,875,400	3,788,531	205,900	-
2018-04-18	0.975	0.980	0.965	0.965	-0.005	-0.5	2,342,200	2,269,911	155,700	-
2018-04-17	0.975	0.980	0.965	0.970	0.005	0.5	1,757,100	1,707,808	196,200	-
2018-04-16	0.985	0.985	0.960	0.965	-0.020	-2.0	3,291,800	3,184,669	191,500	-
2018-04-13	0.980	0.990	0.975	0.985	0.015	1.5	2,230,600	2,192,967	101,300	-
2018-04-12	0.980	0.990	0.970	0.970	-0.005	-0.5	2,620,800	2,558,466	227,600	-
2018-04-11	1.010	1.010	0.975	0.975	-0.020	-2.0	2,913,000	2,879,848	286,700	-
2018-04-10	0.975	1.010	0.965	0.995	0.025	2.6	4,530,400	4,505,759	323,700	-
2018-04-09	0.965	0.985	0.960	0.970	0.005	0.5	3,111,500	3,028,485	922,200	-
2018-04-06	0.975	0.985	0.955	0.965	-0.025	-2.5	4,807,300	4,646,565	124,000	-
2018-04-05	0.995	1.010	0.985	0.990	0.025	2.6	6,567,300	6,532,776	162,500	-
2018-04-04	1.040	1.040	0.960	0.965	-0.075	-7.2	7,111,400	7,040,829	644,200	-
2018-04-03	1.000	1.040	1.000	1.040	-	-	5,443,900	5,551,073	68,100	-
2018-04-02	1.090	1.090	1.020	1.040	-0.040	-3.7	2,366,500	2,474,169	63,100	-
2018-03-29	1.040	1.110	1.030	1.080	0.060	5.9	8,108,100	8,735,266	851,200	-
2018-03-28	1.070	1.120	1.010	1.020	-0.080	-7.3	13,390,800	14,296,311	1,221,700	-
2018-03-27	0.975	1.110	0.965	1.100	0.140	14.6	19,551,200	20,313,481	518,800	-
2018-03-26	0.945	0.970	0.945	0.960	0.010	1.1	2,769,900	2,660,379	161,100	-

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Information Technology sector stocks @ Market > Share Price Performance > Information Technology Sector

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, Valuetronics Share Price , DBS Share Price