Singapore markets open in 1 hour 50 minutes

Progen Holdings Ltd (583.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0510+0.0010 (+2.00%)
At close: 02:21PM SGT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.05100.05100.05100.05100.0510100,000
01 Dec 20220.04800.05000.04800.05000.0500175,000
30 Nov 20220.05100.05100.05100.05100.0510-
29 Nov 20220.05100.05100.05100.05100.0510100,000
28 Nov 20220.04700.05100.04700.05100.051016,000
25 Nov 20220.04800.04900.04800.04900.0490356,000
24 Nov 20220.05000.05100.04800.04900.0490682,400
23 Nov 20220.05600.05700.05100.05200.0520900,000
22 Nov 20220.05600.05600.05400.05400.0540420,000
21 Nov 20220.05400.05600.05200.05400.05401,176,500
18 Nov 20220.05000.05400.05000.05400.05402,529,900
17 Nov 20220.04900.05100.04900.05000.05001,200,400
16 Nov 20220.04600.04900.04600.04800.04801,072,600
15 Nov 20220.04800.04800.04800.04800.0480250,000
14 Nov 20220.04500.04900.04500.04900.0490170,000
11 Nov 20220.04800.04800.04600.04600.0460343,000
10 Nov 20220.04800.04800.04800.04800.0480100,000
09 Nov 20220.04600.04800.04600.04800.0480250,100
08 Nov 20220.04900.04900.04600.04800.0480287,200
07 Nov 20220.04900.04900.04900.04900.0490200,000
04 Nov 20220.04800.04800.04700.04700.0470361,000
03 Nov 20220.04700.04900.04700.04900.0490955,600
02 Nov 20220.04500.04600.04500.04600.04601,291,500
01 Nov 20220.04500.04500.04300.04500.0450301,000
31 Oct 20220.04500.04500.04200.04500.0450210,500
28 Oct 20220.04400.04500.04300.04500.0450849,000
27 Oct 20220.04300.04400.04300.04400.0440440,000
26 Oct 20220.04200.04300.04200.04300.04301,040,000
25 Oct 20220.04300.04300.04300.04300.0430100,000
21 Oct 20220.04200.04300.04100.04300.0430450,000
20 Oct 20220.04200.04200.04200.04200.0420500,000
19 Oct 20220.04100.04100.04000.04100.0410291,800
18 Oct 20220.04000.04000.04000.04000.0400200,000
17 Oct 20220.04000.04000.04000.04000.0400181,800
14 Oct 20220.04000.04000.04000.04000.0400200,000
13 Oct 20220.03900.03900.03900.03900.0390100,000
12 Oct 20220.04000.04000.04000.04000.0400163,000
11 Oct 20220.03900.03900.03900.03900.0390140,000
10 Oct 20220.04100.04100.04100.04100.0410300,000
07 Oct 20220.04000.04100.03900.04100.0410565,000
06 Oct 20220.04000.04000.04000.04000.0400200,000
05 Oct 20220.04000.04000.04000.04000.0400200,000
04 Oct 20220.03900.03900.03900.03900.0390600,000
03 Oct 20220.03900.03900.03900.03900.0390300,000
30 Sept 20220.03800.03800.03800.03800.0380200,000
29 Sept 20220.03700.03700.03700.03700.0370-
28 Sept 20220.03600.03700.03600.03700.0370350,000
27 Sept 20220.03700.03700.03700.03700.0370-
26 Sept 20220.03700.04000.03700.03700.0370200,200
23 Sept 20220.03900.03900.03900.03900.0390200,000
22 Sept 20220.03900.04000.03900.04000.0400286,100
21 Sept 20220.03800.03900.03800.03900.0390330,500
20 Sept 20220.03900.03900.03800.03800.0380319,500
19 Sept 20220.03900.03900.03900.03900.0390900,000
16 Sept 20220.03800.04000.03800.03800.0380550,200
15 Sept 20220.03800.03900.03800.03900.0390385,000
14 Sept 20220.03900.04000.03900.03900.03901,374,000
13 Sept 20220.03800.03800.03800.03800.03801,402,100
12 Sept 20220.03700.03700.03700.03700.037030,000
09 Sept 20220.03700.03700.03700.03700.0370170,000
08 Sept 20220.03900.03900.03700.03700.0370490,000
07 Sept 20220.03800.03800.03700.03800.03801,214,200
06 Sept 20220.03700.03700.03700.03700.0370810,000
05 Sept 20220.03700.03800.03600.03600.0360278,000
02 Sept 20220.03800.03900.03800.03800.0380848,200
01 Sept 20220.03800.03900.03800.03800.0380896,900
31 Aug 20220.04000.04100.03800.03800.03803,519,800
30 Aug 20220.04000.04100.04000.04100.0410830,300
29 Aug 20220.04100.04100.04000.04000.04001,560,100
26 Aug 20220.04100.04400.04100.04100.04108,433,200
25 Aug 20220.04100.04100.04000.04000.04002,302,300
24 Aug 20220.04100.04200.04100.04200.04203,190,600
23 Aug 20220.04000.04100.04000.04100.04101,131,500
22 Aug 20220.04000.04200.04000.04000.04003,020,800
19 Aug 20220.04100.04200.03900.04000.04008,664,200
18 Aug 20220.03900.04300.03600.04000.04005,868,100
17 Aug 20220.03700.03900.03700.03800.0380562,100
16 Aug 20220.03800.03900.03700.03900.0390200,600
15 Aug 20220.03700.03800.03600.03800.0380215,300
12 Aug 20220.03700.03800.03600.03600.0360219,800
11 Aug 20220.03700.04000.03700.03900.0390735,200
10 Aug 20220.03800.03800.03700.03700.037010,100
08 Aug 20220.03800.03800.03800.03800.0380-
05 Aug 20220.03700.04100.03700.03800.03801,761,200
04 Aug 20220.03700.03700.03700.03700.037050,000
03 Aug 20220.03800.03800.03800.03800.0380-
02 Aug 20220.03800.03800.03800.03800.0380-
01 Aug 20220.03800.03800.03800.03800.0380-
29 Jul 20220.03800.03800.03800.03800.0380-
28 Jul 20220.03800.03800.03800.03800.038053,800
27 Jul 20220.03800.03800.03800.03800.0380-
26 Jul 20220.03800.03800.03800.03800.0380130,000
25 Jul 20220.03500.03500.03500.03500.0350-
22 Jul 20220.03500.03500.03500.03500.035035,000
21 Jul 20220.03600.03600.03600.03600.0360-
20 Jul 20220.03600.03600.03600.03600.036050,000
19 Jul 20220.03600.03600.03600.03600.0360-
18 Jul 20220.03600.03600.03600.03600.0360-
15 Jul 20220.03600.03600.03600.03600.0360100,000
14 Jul 20220.03600.03600.03600.03600.0360100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...