Singapore markets closed

Progen Holdings Ltd (583.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0390-0.0020 (-4.88%)
At close: 05:04PM SGT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.04000.04000.03900.03900.0390926,000
27 May 20240.04000.04100.03900.04100.04101,042,000
24 May 20240.03900.04000.03900.03900.03902,938,300
23 May 20240.04000.04000.03800.03900.03901,244,300
21 May 20240.04100.04100.04000.04000.0400110,000
20 May 20240.04100.04100.03900.03900.039080,000
17 May 20240.04100.04100.03900.04100.041080,000
16 May 20240.04100.04200.04000.04000.040057,500
15 May 20240.04000.04100.03800.04000.04001,337,600
14 May 20240.04000.04000.04000.04000.040020,000
13 May 20240.03800.03900.03800.03900.0390189,700
10 May 20240.03900.03900.03900.03900.0390-
09 May 20240.03900.03900.03900.03900.0390-
08 May 20240.03900.03900.03900.03900.0390-
07 May 20240.03600.04100.03600.03900.0390216,000
06 May 20240.03800.04000.03600.03600.0360173,000
03 May 20240.04100.04100.03900.03900.039020,000
02 May 20240.04000.04000.04000.04000.040010,000
30 Apr 20240.04100.04100.03800.03900.039049,600
29 Apr 20240.03800.04100.03800.04100.0410145,000
26 Apr 20240.03900.03900.03900.03900.0390-
25 Apr 20240.03900.03900.03900.03900.0390104,600
24 Apr 20240.04100.04100.04100.04100.041050,000
23 Apr 20240.04100.04100.04100.04100.0410665,000
22 Apr 20240.03900.04100.03900.04100.0410100,100
19 Apr 20240.04100.04100.04100.04100.0410-
18 Apr 20240.04100.04100.04100.04100.0410-
17 Apr 20240.04200.04200.04000.04100.0410160,000
16 Apr 20240.04100.04100.04100.04100.0410-
15 Apr 20240.04000.04200.03900.04100.0410386,700
12 Apr 20240.04200.04400.04100.04300.0430817,700
11 Apr 20240.03600.03600.03600.03600.0360-
09 Apr 20240.03600.03600.03600.03600.036015,000
08 Apr 20240.03600.03600.03600.03600.0360100
05 Apr 20240.03700.03700.03600.03600.036015,000
04 Apr 20240.03800.03800.03800.03800.0380-
03 Apr 20240.03800.03800.03800.03800.038050,000
02 Apr 20240.04300.04300.04300.04300.0430-
01 Apr 20240.03700.04300.03700.04300.043055,000
28 Mar 20240.04400.04400.04400.04400.044020,000
27 Mar 20240.04400.04400.04400.04400.044010,000
26 Mar 20240.04400.04400.04400.04400.0440-
25 Mar 20240.04400.04400.04400.04400.044010,000
22 Mar 20240.04400.04400.04400.04400.044010,000
21 Mar 20240.04300.04300.04300.04300.043030,000
20 Mar 20240.04300.04300.04200.04200.042010,100
19 Mar 20240.03900.04100.03900.04100.041034,100
18 Mar 20240.03800.03800.03800.03800.0380-
15 Mar 20240.03800.03800.03800.03800.0380-
14 Mar 20240.03800.03800.03800.03800.0380-
13 Mar 20240.03800.03800.03800.03800.0380-
12 Mar 20240.03800.03800.03800.03800.03806,000
11 Mar 20240.03800.03800.03800.03800.03804,500
08 Mar 20240.04400.04400.04400.04400.0440-
07 Mar 20240.04400.04400.04400.04400.0440-
06 Mar 20240.04400.04400.04400.04400.0440-
05 Mar 20240.04400.04400.04400.04400.0440-
04 Mar 20240.03800.04400.03800.04400.044065,000
01 Mar 20240.04000.04000.03900.03900.0390137,000
29 Feb 20240.04000.04000.04000.04000.0400200
28 Feb 20240.04200.04200.04200.04200.042026,900
27 Feb 20240.03900.03900.03900.03900.0390-
26 Feb 20240.03900.03900.03900.03900.0390-
23 Feb 20240.03900.03900.03900.03900.0390-
22 Feb 20240.04000.04000.03900.03900.03906,000
21 Feb 20240.04100.04100.04100.04100.0410-
20 Feb 20240.04100.04100.04100.04100.0410-
19 Feb 20240.04100.04100.04100.04100.0410-
16 Feb 20240.04100.04100.04100.04100.0410-
15 Feb 20240.04100.04100.04100.04100.0410-
14 Feb 20240.04100.04100.04100.04100.0410-
13 Feb 20240.04100.04100.04100.04100.0410-
09 Feb 20240.04100.04100.04100.04100.0410-
08 Feb 20240.04100.04100.04100.04100.0410-
07 Feb 20240.04100.04100.04100.04100.0410-
06 Feb 20240.04100.04100.04100.04100.0410-
05 Feb 20240.04100.04100.04100.04100.0410-
02 Feb 20240.04000.04400.04000.04100.041029,900
01 Feb 20240.04800.04800.04800.04800.0480-
31 Jan 20240.04800.04800.04800.04800.0480-
30 Jan 20240.04300.04800.03900.04800.0480292,000
29 Jan 20240.04900.04900.04900.04900.0490-
26 Jan 20240.04800.04900.04400.04900.049068,000
25 Jan 20240.04900.04900.04500.04800.0480120,000
24 Jan 20240.04700.04700.04700.04700.0470500
23 Jan 20240.04700.04700.04700.04700.0470-
22 Jan 20240.05000.05000.04700.04700.0470210,000
19 Jan 20240.05000.05000.05000.05000.050020,000
18 Jan 20240.05000.05000.05000.05000.050020,000
17 Jan 20240.04900.04900.04900.04900.049060,000
16 Jan 20240.04900.04900.04900.04900.049020,000
15 Jan 20240.04800.04900.04800.04900.049050,000
12 Jan 20240.04800.04800.04800.04800.048030,000
11 Jan 20240.04800.04800.04800.04800.048020,000
10 Jan 20240.04400.04400.04400.04400.0440-
09 Jan 20240.04400.04400.04400.04400.0440-
08 Jan 20240.04400.04400.04400.04400.0440-
05 Jan 20240.04400.04400.04400.04400.044056,000
04 Jan 20240.04500.04500.04500.04500.0450-
03 Jan 20240.04500.04500.04500.04500.0450100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...