Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,818.58
+485.49(+1.12%)
CMC Crypto 200
904.67
+7.96(+0.89%)

Progen Holdings Ltd (583.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 04:47PM SGT

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.0440	0.0450	0.0440	0.0450	0.0450	170,900
07 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,500
06 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	15,700
05 Dec 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
04 Dec 2023	0.0430	0.0430	0.0430	0.0430	0.0430	4,200
01 Dec 2023	0.0430	0.0430	0.0420	0.0420	0.0420	250,000
30 Nov 2023	0.0420	0.0420	0.0420	0.0420	0.0420	9,700
29 Nov 2023	0.0450	0.0470	0.0430	0.0430	0.0430	424,000
28 Nov 2023	0.0470	0.0470	0.0470	0.0470	0.0470	5,000
27 Nov 2023	0.0440	0.0440	0.0440	0.0440	0.0440	-
24 Nov 2023	0.0450	0.0450	0.0440	0.0440	0.0440	18,000
23 Nov 2023	0.0470	0.0470	0.0470	0.0470	0.0470	13,900
22 Nov 2023	0.0470	0.0470	0.0470	0.0470	0.0470	-
21 Nov 2023	0.0470	0.0470	0.0470	0.0470	0.0470	-
20 Nov 2023	0.0470	0.0470	0.0470	0.0470	0.0470	-
17 Nov 2023	0.0470	0.0470	0.0470	0.0470	0.0470	-
16 Nov 2023	0.0470	0.0470	0.0470	0.0470	0.0470	-
15 Nov 2023	0.0470	0.0470	0.0470	0.0470	0.0470	-
14 Nov 2023	0.0470	0.0470	0.0470	0.0470	0.0470	501,500
10 Nov 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
09 Nov 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
08 Nov 2023	0.0420	0.0420	0.0420	0.0420	0.0420	8,900
07 Nov 2023	0.0410	0.0410	0.0410	0.0410	0.0410	35,000
06 Nov 2023	0.0470	0.0470	0.0470	0.0470	0.0470	70,000
03 Nov 2023	0.0460	0.0470	0.0450	0.0460	0.0460	83,300
02 Nov 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
01 Nov 2023	0.0420	0.0420	0.0420	0.0420	0.0420	48,300
31 Oct 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
30 Oct 2023	0.0410	0.0410	0.0410	0.0410	0.0410	25,000
27 Oct 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
26 Oct 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
25 Oct 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
24 Oct 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
23 Oct 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
20 Oct 2023	0.0420	0.0420	0.0420	0.0420	0.0420	200,000
19 Oct 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
18 Oct 2023	0.0420	0.0420	0.0420	0.0420	0.0420	5,000
17 Oct 2023	0.0420	0.0420	0.0420	0.0420	0.0420	57,600
16 Oct 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
13 Oct 2023	0.0430	0.0430	0.0430	0.0430	0.0430	178,700
12 Oct 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
11 Oct 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
10 Oct 2023	0.0410	0.0480	0.0410	0.0480	0.0480	110,000
09 Oct 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
06 Oct 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
05 Oct 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
04 Oct 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
03 Oct 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
02 Oct 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
29 Sept 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
28 Sept 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
27 Sept 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
26 Sept 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
25 Sept 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
22 Sept 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
21 Sept 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
20 Sept 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
19 Sept 2023	0.0400	0.0430	0.0400	0.0430	0.0430	155,000
18 Sept 2023	0.0390	0.0390	0.0390	0.0390	0.0390	600,000
15 Sept 2023	0.0390	0.0390	0.0390	0.0390	0.0390	6,000
14 Sept 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 Sept 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 Sept 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Sept 2023	0.0400	0.0400	0.0400	0.0400	0.0400	650,000
08 Sept 2023	0.0400	0.0410	0.0390	0.0390	0.0390	700,000
07 Sept 2023	0.0400	0.0400	0.0400	0.0400	0.0400	500,000
06 Sept 2023	0.0410	0.0410	0.0410	0.0410	0.0410	200,000
05 Sept 2023	0.0410	0.0410	0.0410	0.0410	0.0410	100,000
04 Sept 2023	0.0400	0.0410	0.0400	0.0410	0.0410	1,100,000
31 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
30 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	500,000
29 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
28 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
25 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
24 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
21 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
18 Aug 2023	0.0410	0.0410	0.0410	0.0410	0.0410	30,000
17 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
10 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
08 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	200,000
07 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
04 Aug 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
03 Aug 2023	0.0420	0.0420	0.0400	0.0400	0.0400	150,000
02 Aug 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
01 Aug 2023	0.0430	0.0430	0.0430	0.0430	0.0430	200,000
31 Jul 2023	0.0430	0.0430	0.0430	0.0430	0.0430	30,000
28 Jul 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
27 Jul 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
26 Jul 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
25 Jul 2023	0.0430	0.0450	0.0430	0.0450	0.0450	200,100
24 Jul 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
21 Jul 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
20 Jul 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
19 Jul 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,818.58+485.49(+1.12%)

CMC Crypto 200904.67+7.96(+0.89%)

Progen Holdings Ltd (583.SI)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,818.58
+485.49(+1.12%)

CMC Crypto 200
904.67
+7.96(+0.89%)