Singapore markets closed

Progen Holdings Ltd (583.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0440-0.0020 (-4.35%)
At close: 4:56PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.04500.04500.04400.04400.0440287,500
15 Apr 20210.04500.04500.04500.04500.0450-
14 Apr 20210.04500.04500.04500.04500.0450-
13 Apr 20210.04500.04500.04500.04500.0450630,000
12 Apr 20210.04500.04500.04400.04500.04502,838,200
09 Apr 20210.04600.04700.04500.04500.0450900,100
08 Apr 20210.04600.04700.04600.04700.0470913,800
07 Apr 20210.04600.04600.04600.04600.0460350,000
06 Apr 20210.04700.04700.04600.04700.04701,430,100
05 Apr 20210.04900.05100.04700.04700.04707,388,100
01 Apr 20210.04400.04700.04400.04700.04703,131,900
31 Mar 20210.04400.04400.04400.04400.0440870,000
30 Mar 20210.04400.04400.04400.04400.04401,165,000
29 Mar 20210.04400.04500.04400.04400.0440645,000
26 Mar 20210.04400.04700.04400.04400.04406,730,100
25 Mar 20210.04300.04400.04300.04400.0440815,100
24 Mar 20210.04400.04500.04400.04400.04401,494,500
23 Mar 20210.04600.04600.04400.04400.04401,169,600
22 Mar 20210.04800.04800.04700.04700.0470625,000
19 Mar 20210.04700.05200.04700.04800.04807,630,700
18 Mar 20210.04300.04800.04300.04600.04605,854,400
17 Mar 20210.04400.04400.04400.04400.0440-
16 Mar 20210.04500.04500.04400.04400.0440768,000
15 Mar 20210.04400.04400.04300.04400.0440385,200
12 Mar 20210.04300.04600.04300.04400.04403,930,600
11 Mar 20210.04300.04400.04300.04400.0440667,100
10 Mar 20210.04400.04400.04300.04300.04301,170,000
09 Mar 20210.04400.04500.04400.04400.04402,465,600
08 Mar 20210.04500.04500.04300.04300.04301,515,100
05 Mar 20210.04400.04700.04400.04500.04502,358,800
04 Mar 20210.04700.04800.04600.04600.04603,450,400
03 Mar 20210.04500.04800.04400.04600.04604,503,900
02 Mar 20210.04600.04600.04300.04400.04402,317,700
01 Mar 20210.04500.05000.04500.04600.04606,083,100
26 Feb 20210.04600.04900.04500.04600.04603,322,000
25 Feb 20210.04900.05000.04700.04900.04901,358,600
24 Feb 20210.05000.05000.04500.04700.04703,150,800
23 Feb 20210.05200.05600.05000.05000.05008,324,300
22 Feb 20210.05500.06300.05500.06000.060033,848,400
19 Feb 20210.04800.05800.04800.05300.053011,602,900
18 Feb 20210.05200.05200.04900.05000.05002,452,100
17 Feb 20210.05600.05800.05300.05300.053022,565,800
16 Feb 20210.04200.05200.04200.05200.052022,666,800
15 Feb 20210.04100.04400.04100.04300.04302,755,000
11 Feb 20210.04300.04300.04200.04200.0420200,000
10 Feb 20210.04400.04500.04300.04400.04401,190,400
09 Feb 20210.04100.04500.04100.04400.04403,881,100
08 Feb 20210.04300.04400.04100.04100.04103,955,000
05 Feb 20210.04300.04500.04200.04200.04201,642,500
04 Feb 20210.04400.04400.03900.04200.04202,628,000
03 Feb 20210.04900.04900.04300.04400.04404,524,700
02 Feb 20210.04900.05100.04600.04900.04905,896,700
01 Feb 20210.04500.05000.04500.04900.04902,592,000
29 Jan 20210.04900.05300.04400.04800.04803,169,700
28 Jan 20210.05500.06100.04700.05100.05109,978,100
27 Jan 20210.04800.06700.04800.05500.055059,318,400
26 Jan 20210.04100.04500.04100.04500.04505,188,000
25 Jan 20210.04200.04200.04100.04200.0420320,000
22 Jan 20210.04200.04200.04200.04200.0420350,000
21 Jan 20210.04300.04500.04100.04200.04203,353,400
20 Jan 20210.04300.04400.04300.04300.04302,623,600
19 Jan 20210.04100.04400.04100.04200.04201,349,700
18 Jan 20210.04100.04100.04100.04100.0410350,000
15 Jan 20210.04300.04300.04100.04300.04301,053,000
14 Jan 20210.04300.04400.04300.04300.04305,242,700
13 Jan 20210.04000.04400.04000.04200.04208,931,900
12 Jan 20210.03900.04000.03900.04000.0400749,300
11 Jan 20210.03900.04000.03900.04000.0400449,900
08 Jan 20210.03900.04100.03800.04000.04002,055,500
07 Jan 20210.04000.04100.03800.03900.03901,081,600
06 Jan 20210.03800.04200.03800.04000.04002,860,200
05 Jan 20210.03600.03900.03600.03800.0380341,500
04 Jan 20210.03700.03800.03700.03800.0380622,800
31 Dec 2020------
30 Dec 20200.03700.03800.03700.03800.0380529,800
29 Dec 20200.03700.03900.03600.03900.0390570,700
28 Dec 20200.03700.03800.03700.03700.0370369,600
24 Dec 2020------
23 Dec 20200.03800.03800.03800.03800.0380340,900
22 Dec 20200.03800.03800.03700.03800.03801,190,000
21 Dec 20200.04000.04000.03800.03900.0390304,000
18 Dec 20200.03900.04000.03900.04000.0400260,100
17 Dec 20200.04000.04000.03900.04000.0400725,100
16 Dec 20200.03900.04100.03800.04100.04102,417,900
15 Dec 20200.03900.04000.03800.03800.0380865,100
14 Dec 20200.04000.04000.03900.03900.0390689,900
11 Dec 20200.04100.04100.04100.04100.0410191,000
10 Dec 20200.04100.04100.04000.04000.0400477,200
09 Dec 20200.04000.04300.04000.04100.04105,094,000
08 Dec 20200.04000.04100.04000.04100.0410511,600
07 Dec 20200.04100.04200.04000.04000.04001,139,400
04 Dec 20200.04100.04200.04100.04100.04101,027,700
03 Dec 20200.04100.04200.04100.04100.0410856,400
02 Dec 20200.04100.04100.04000.04000.0400356,100
01 Dec 20200.04100.04200.04100.04100.0410919,400
30 Nov 20200.04200.04300.04200.04200.0420765,100
27 Nov 20200.04200.04300.04100.04200.04203,164,000
26 Nov 20200.04300.04400.04100.04100.04102,387,400
25 Nov 20200.04600.04600.04100.04100.0410578,000
24 Nov 20200.04700.04700.04300.04500.04501,782,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...