Singapore markets closed

Progen Holdings Ltd (583.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.04900.0000 (0.00%)
At close: 04:28PM SGT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Jan 20230.05300.05300.05000.05000.0500140,000
05 Jan 20230.05200.05200.05200.05200.052080,000
04 Jan 20230.04900.05100.04900.05100.0510389,900
03 Jan 20230.04800.04800.04800.04800.0480384,000
30 Dec 20220.04700.04700.04700.04700.047050,000
29 Dec 20220.04600.04600.04600.04600.046050,000
28 Dec 20220.04200.04600.04100.04400.044090,400
27 Dec 20220.04500.04500.04500.04500.0450100,000
23 Dec 20220.04500.04500.04500.04500.0450-
22 Dec 20220.04200.04500.04200.04500.0450468,500
21 Dec 20220.04400.04800.04300.04800.0480760,000
20 Dec 20220.04600.04600.04600.04600.046070,800
19 Dec 20220.04600.04600.04600.04600.0460-
16 Dec 20220.04600.04600.04600.04600.0460-
15 Dec 20220.05000.05000.04600.04600.0460500,900
14 Dec 20220.05300.05300.04900.04900.0490371,400
13 Dec 20220.05300.05300.04900.05200.052038,700
12 Dec 20220.05300.05300.05000.05000.0500300
09 Dec 20220.04800.05000.04800.05000.0500100,100
08 Dec 20220.04900.05000.04700.05000.0500122,300
07 Dec 20220.05100.05300.04900.04900.0490330,300
06 Dec 20220.05100.05100.05100.05100.0510100,000
05 Dec 20220.05100.05100.05100.05100.0510-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...