Singapore markets closed

Progen Holdings Ltd (583.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.04500.0000 (0.00%)
At close: 04:47PM SGT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.04400.04500.04400.04500.0450170,900
07 Dec 20230.04500.04500.04500.04500.045010,500
06 Dec 20230.04500.04500.04500.04500.045015,700
05 Dec 20230.04300.04300.04300.04300.0430-
04 Dec 20230.04300.04300.04300.04300.04304,200
01 Dec 20230.04300.04300.04200.04200.0420250,000
30 Nov 20230.04200.04200.04200.04200.04209,700
29 Nov 20230.04500.04700.04300.04300.0430424,000
28 Nov 20230.04700.04700.04700.04700.04705,000
27 Nov 20230.04400.04400.04400.04400.0440-
24 Nov 20230.04500.04500.04400.04400.044018,000
23 Nov 20230.04700.04700.04700.04700.047013,900
22 Nov 20230.04700.04700.04700.04700.0470-
21 Nov 20230.04700.04700.04700.04700.0470-
20 Nov 20230.04700.04700.04700.04700.0470-
17 Nov 20230.04700.04700.04700.04700.0470-
16 Nov 20230.04700.04700.04700.04700.0470-
15 Nov 20230.04700.04700.04700.04700.0470-
14 Nov 20230.04700.04700.04700.04700.0470501,500
10 Nov 20230.04200.04200.04200.04200.0420-
09 Nov 20230.04200.04200.04200.04200.0420-
08 Nov 20230.04200.04200.04200.04200.04208,900
07 Nov 20230.04100.04100.04100.04100.041035,000
06 Nov 20230.04700.04700.04700.04700.047070,000
03 Nov 20230.04600.04700.04500.04600.046083,300
02 Nov 20230.04200.04200.04200.04200.0420-
01 Nov 20230.04200.04200.04200.04200.042048,300
31 Oct 20230.04100.04100.04100.04100.0410-
30 Oct 20230.04100.04100.04100.04100.041025,000
27 Oct 20230.04000.04000.04000.04000.0400-
26 Oct 20230.04000.04000.04000.04000.0400-
25 Oct 20230.04000.04000.04000.04000.0400-
24 Oct 20230.04000.04000.04000.04000.04003,000
23 Oct 20230.04200.04200.04200.04200.0420-
20 Oct 20230.04200.04200.04200.04200.0420200,000
19 Oct 20230.04200.04200.04200.04200.0420-
18 Oct 20230.04200.04200.04200.04200.04205,000
17 Oct 20230.04200.04200.04200.04200.042057,600
16 Oct 20230.04300.04300.04300.04300.0430-
13 Oct 20230.04300.04300.04300.04300.0430178,700
12 Oct 20230.04800.04800.04800.04800.0480-
11 Oct 20230.04800.04800.04800.04800.0480-
10 Oct 20230.04100.04800.04100.04800.0480110,000
09 Oct 20230.04300.04300.04300.04300.0430-
06 Oct 20230.04300.04300.04300.04300.0430-
05 Oct 20230.04300.04300.04300.04300.0430-
04 Oct 20230.04300.04300.04300.04300.0430-
03 Oct 20230.04300.04300.04300.04300.0430-
02 Oct 20230.04300.04300.04300.04300.0430-
29 Sept 20230.04300.04300.04300.04300.0430-
28 Sept 20230.04300.04300.04300.04300.0430-
27 Sept 20230.04300.04300.04300.04300.0430-
26 Sept 20230.04300.04300.04300.04300.0430-
25 Sept 20230.04300.04300.04300.04300.0430-
22 Sept 20230.04300.04300.04300.04300.0430-
21 Sept 20230.04300.04300.04300.04300.0430-
20 Sept 20230.04300.04300.04300.04300.0430-
19 Sept 20230.04000.04300.04000.04300.0430155,000
18 Sept 20230.03900.03900.03900.03900.0390600,000
15 Sept 20230.03900.03900.03900.03900.03906,000
14 Sept 20230.04000.04000.04000.04000.0400-
13 Sept 20230.04000.04000.04000.04000.0400-
12 Sept 20230.04000.04000.04000.04000.0400-
11 Sept 20230.04000.04000.04000.04000.0400650,000
08 Sept 20230.04000.04100.03900.03900.0390700,000
07 Sept 20230.04000.04000.04000.04000.0400500,000
06 Sept 20230.04100.04100.04100.04100.0410200,000
05 Sept 20230.04100.04100.04100.04100.0410100,000
04 Sept 20230.04000.04100.04000.04100.04101,100,000
31 Aug 20230.04000.04000.04000.04000.0400-
30 Aug 20230.04000.04000.04000.04000.0400500,000
29 Aug 20230.04000.04000.04000.04000.0400-
28 Aug 20230.04000.04000.04000.04000.0400-
25 Aug 20230.04000.04000.04000.04000.0400-
24 Aug 20230.04000.04000.04000.04000.0400-
23 Aug 20230.04000.04000.04000.04000.0400-
22 Aug 20230.04000.04000.04000.04000.0400-
21 Aug 20230.04000.04000.04000.04000.0400100,000
18 Aug 20230.04100.04100.04100.04100.041030,000
17 Aug 20230.04000.04000.04000.04000.0400-
16 Aug 20230.04000.04000.04000.04000.0400-
15 Aug 20230.04000.04000.04000.04000.0400-
14 Aug 20230.04000.04000.04000.04000.0400-
11 Aug 20230.04000.04000.04000.04000.0400-
10 Aug 20230.04000.04000.04000.04000.0400-
08 Aug 20230.04000.04000.04000.04000.0400200,000
07 Aug 20230.04000.04000.04000.04000.0400-
04 Aug 20230.04000.04000.04000.04000.0400-
03 Aug 20230.04200.04200.04000.04000.0400150,000
02 Aug 20230.04300.04300.04300.04300.0430-
01 Aug 20230.04300.04300.04300.04300.0430200,000
31 Jul 20230.04300.04300.04300.04300.043030,000
28 Jul 20230.04500.04500.04500.04500.0450-
27 Jul 20230.04500.04500.04500.04500.0450-
26 Jul 20230.04500.04500.04500.04500.0450-
25 Jul 20230.04300.04500.04300.04500.0450200,100
24 Jul 20230.04100.04100.04100.04100.0410-
21 Jul 20230.04100.04100.04100.04100.0410-
20 Jul 20230.04100.04100.04100.04100.0410-
19 Jul 20230.04100.04100.04100.04100.0410-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...