Singapore markets close in 5 hours 38 minutes

Progen Holdings Ltd (583.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0320-0.0080 (-20.00%)
As of 10:53AM SGT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 20240.03200.03200.03200.03200.032080,000
24 Jul 20240.04000.04000.04000.04000.0400-
23 Jul 20240.04000.04000.04000.04000.0400-
22 Jul 20240.04000.04000.04000.04000.040010,000
19 Jul 20240.04000.04000.03300.03500.0350470,100
18 Jul 20240.03900.03900.03900.03900.0390-
17 Jul 20240.03900.03900.03900.03900.039010,000
16 Jul 20240.03800.03800.03800.03800.0380-
15 Jul 20240.03800.03800.03800.03800.0380-
12 Jul 20240.03800.03800.03800.03800.038010,000
11 Jul 20240.03700.03700.03700.03700.037010,000
10 Jul 20240.03300.03300.03200.03200.032098,200
09 Jul 20240.03300.03300.03300.03300.0330-
08 Jul 20240.03700.03700.03200.03300.0330178,600
05 Jul 20240.03500.03500.03500.03500.035020,000
04 Jul 20240.03200.03200.03200.03200.0320100
03 Jul 20240.03200.03200.03200.03200.0320-
02 Jul 20240.03200.03200.03200.03200.0320-
01 Jul 20240.03200.03200.03200.03200.0320-
28 Jun 20240.03400.03400.03200.03200.032053,600
27 Jun 20240.03400.03400.03400.03400.034020,000
26 Jun 20240.03400.03400.03400.03400.034010,000
25 Jun 20240.03200.03300.03200.03300.0330238,700
24 Jun 20240.03600.03600.03500.03500.035020,000
21 Jun 20240.03500.03500.03300.03300.033070,000
20 Jun 20240.03500.03500.03500.03500.035020,000
19 Jun 20240.03500.03500.03400.03400.034090,200
18 Jun 20240.03400.03600.03400.03400.0340500,700
14 Jun 20240.03600.03600.03300.03300.0330150,000
13 Jun 20240.03500.03600.03500.03600.0360236,400
12 Jun 20240.03700.03700.03500.03500.0350270,000
11 Jun 20240.03700.03700.03600.03600.0360124,900
10 Jun 20240.03700.03700.03500.03500.0350193,000
07 Jun 20240.03500.03700.03500.03500.0350280,000
06 Jun 20240.03700.03700.03600.03600.03601,214,300
05 Jun 20240.03600.03900.03600.03800.0380140,000
04 Jun 20240.03700.03800.03600.03600.0360871,700
03 Jun 20240.03900.03900.03700.03700.037050,000
31 May 20240.04000.04000.03800.03800.0380314,400
30 May 20240.03900.03900.03800.03900.0390392,100
29 May 20240.04000.04000.03800.03800.03802,142,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...