583.SI - Progen Holdings Ltd

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.04600.04600.04600.04600.0460200,000
31 May 20230.04600.04600.04600.04600.0460-
30 May 20230.04600.04600.04600.04600.0460207,500
29 May 20230.04900.04900.04700.04700.0470110,000
26 May 20230.05000.05000.05000.05000.0500-
25 May 20230.05000.05000.05000.05000.0500-
24 May 20230.05000.05000.05000.05000.050035,000
23 May 20230.04900.04900.04900.04900.0490600,000
22 May 20230.05100.05100.05100.05100.0510-
19 May 20230.05100.05100.05100.05100.051030,000
18 May 20230.05000.05000.05000.05000.0500-
17 May 20230.05000.05000.05000.05000.0500-
16 May 20230.05000.05000.05000.05000.0500-
15 May 20230.05000.05000.05000.05000.0500200,000
12 May 20230.05100.05100.05100.05100.051050,000
11 May 20230.05200.05200.05200.05200.052043,000
10 May 20230.04800.05100.04800.05100.051090,000
09 May 20230.05200.05200.05200.05200.052050,000
08 May 20230.05100.05100.05100.05100.0510-
05 May 20230.05100.05100.05100.05100.051050,000
04 May 20230.05000.05000.05000.05000.0500-
03 May 20230.05000.05000.05000.05000.0500-
02 May 20230.05000.05000.05000.05000.0500191,600
28 Apr 20230.05200.05200.05000.05000.0500206,500
27 Apr 20230.05300.05300.05200.05200.0520150,000
26 Apr 20230.05000.05000.05000.05000.0500358,400
25 Apr 20230.05000.05000.05000.05000.0500110,000
24 Apr 20230.05300.05300.05300.05300.0530-
21 Apr 20230.05300.05300.05300.05300.0530-
20 Apr 20230.05100.05300.05100.05300.0530200,000
19 Apr 20230.05000.05100.05000.05100.0510186,000
18 Apr 20230.04900.05300.04900.05000.05001,537,800
17 Apr 20230.04800.05000.04800.05000.05001,790,000
14 Apr 20230.04500.05000.04500.05000.0500208,800
13 Apr 20230.04400.04400.04400.04400.0440150,000
12 Apr 20230.04300.04300.04300.04300.043054,000
11 Apr 20230.04300.04300.04300.04300.0430115,500
10 Apr 20230.04200.04200.04200.04200.042050,000
06 Apr 20230.04400.04400.04400.04400.0440160,400
05 Apr 20230.04400.04400.04400.04400.0440190,000
04 Apr 20230.04500.04500.04200.04500.0450100,200
03 Apr 20230.04300.04500.04300.04300.0430277,100
31 Mar 20230.04200.04200.04200.04200.0420150,000
30 Mar 20230.04300.04300.04300.04300.043043,000
29 Mar 20230.04500.04500.04200.04500.045031,000
28 Mar 20230.04200.04500.04200.04500.0450432,200
27 Mar 20230.04400.04400.04300.04300.0430150,000
24 Mar 20230.04900.04900.04900.04900.0490-
23 Mar 20230.04900.04900.04900.04900.0490-
22 Mar 20230.04900.04900.04900.04900.0490-
21 Mar 20230.04900.04900.04900.04900.049040,000
20 Mar 20230.04900.04900.04900.04900.0490-
17 Mar 20230.04900.04900.04900.04900.0490-
16 Mar 20230.04900.04900.04900.04900.049028,900
15 Mar 20230.04800.04800.04800.04800.0480150,000
14 Mar 20230.04900.04900.04900.04900.0490190,000
13 Mar 20230.05200.05200.05200.05200.0520-
10 Mar 20230.05200.05200.05200.05200.0520100,000
09 Mar 20230.05100.05100.05100.05100.0510100,000
08 Mar 20230.05200.05200.05000.05100.0510310,000
07 Mar 20230.05000.05000.05000.05000.0500100,000
06 Mar 20230.04900.04900.04900.04900.0490-
03 Mar 20230.04900.04900.04900.04900.049070,000
02 Mar 20230.04900.04900.04900.04900.049050,000
01 Mar 20230.05100.05200.05100.05200.0520290,000
28 Feb 20230.05100.05100.05100.05100.051098,800
27 Feb 20230.05000.05100.05000.05100.0510230,000
24 Feb 20230.04900.04900.04900.04900.0490-
23 Feb 20230.04900.04900.04900.04900.0490-
22 Feb 20230.04900.04900.04900.04900.0490-
21 Feb 20230.05100.05100.04900.04900.0490111,000
20 Feb 20230.05000.05000.05000.05000.050039,000
17 Feb 20230.05000.05000.05000.05000.0500179,500
16 Feb 20230.05000.05000.05000.05000.0500128,000
15 Feb 20230.04900.05100.04900.05000.0500135,000
14 Feb 20230.05200.05200.05200.05200.0520-
13 Feb 20230.05200.05200.04900.05200.0520302,900
10 Feb 20230.05100.05100.05100.05100.0510-
09 Feb 20230.05100.05100.05100.05100.0510100,000
08 Feb 20230.05000.05000.05000.05000.0500-
07 Feb 20230.05100.05100.05000.05000.0500165,000
06 Feb 20230.04900.04900.04900.04900.0490-
03 Feb 20230.04900.04900.04900.04900.0490-
02 Feb 20230.04900.04900.04900.04900.049020,000
01 Feb 20230.04900.04900.04900.04900.049020,000
31 Jan 20230.05000.05000.04900.04900.0490100,000
30 Jan 20230.05200.05200.05200.05200.0520-
27 Jan 20230.05200.05200.05200.05200.0520100
26 Jan 20230.05100.05100.05000.05000.050041,400
25 Jan 20230.05000.05000.05000.05000.0500200,000
20 Jan 20230.05200.05200.05000.05000.0500319,700
19 Jan 20230.05200.05200.05000.05000.0500128,100
18 Jan 20230.05200.05200.05200.05200.0520259,000
17 Jan 20230.04900.04900.04800.04900.0490425,000
16 Jan 20230.04900.04900.04900.04900.0490-
13 Jan 20230.05100.05100.04900.04900.0490240,000
12 Jan 20230.04700.05200.04700.05200.0520201,900
11 Jan 20230.05200.05200.05200.05200.052050,100
10 Jan 20230.05200.05200.05200.05200.0520-
09 Jan 20230.05200.05200.05200.05200.052050,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...