Singapore markets close in 5 hours 39 minutes

Progen Holdings Ltd (583.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0490+0.0040 (+8.89%)
As of 10:56AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 20210.05000.05400.04900.04900.049018,172,100
22 Oct 20210.04400.04700.04400.04500.04505,641,100
21 Oct 20210.04500.04600.04300.04400.04401,995,100
20 Oct 20210.04400.04700.04300.04500.04507,970,800
19 Oct 20210.04400.04400.04100.04300.04302,110,400
18 Oct 20210.04300.04500.04200.04200.04202,937,900
15 Oct 20210.04200.04200.04200.04200.0420200,100
14 Oct 20210.04300.04500.04200.04500.0450218,200
13 Oct 20210.04000.04700.04000.04500.045016,085,300
12 Oct 20210.04000.04000.04000.04000.0400463,000
11 Oct 20210.04000.04100.04000.04000.0400160,100
08 Oct 20210.04000.04000.04000.04000.0400154,100
07 Oct 20210.04000.04100.04000.04000.0400844,100
06 Oct 20210.03900.04100.03900.03900.03901,566,100
05 Oct 20210.03900.03900.03900.03900.0390730,000
04 Oct 20210.04000.04000.03900.03900.0390461,000
01 Oct 20210.04000.04000.04000.04000.0400140,000
30 Sep 20210.04000.04200.03900.04000.04002,732,300
29 Sep 20210.04100.04100.03900.03900.0390970,100
28 Sep 20210.03900.04100.03900.04100.04102,036,200
27 Sep 20210.04000.04000.04000.04000.0400750,000
24 Sep 20210.04000.04100.03900.03900.0390525,200
23 Sep 20210.04000.04500.04000.04200.04207,152,800
22 Sep 20210.03800.04200.03800.04000.04001,390,900
21 Sep 20210.03800.03800.03800.03800.0380104,700
20 Sep 20210.03800.03800.03700.03700.0370610,300
17 Sep 20210.03900.04100.03800.04000.04001,240,200
16 Sep 20210.04000.04000.04000.04000.0400100,300
15 Sep 20210.03900.04100.03900.04100.0410500,000
14 Sep 20210.04000.04000.03900.03900.0390485,000
13 Sep 20210.04100.04100.04100.04100.0410-
10 Sep 20210.04000.04100.04000.04100.0410462,000
09 Sep 20210.04000.04100.04000.04000.0400569,800
08 Sep 20210.04100.04100.04000.04100.0410695,000
07 Sep 20210.04100.04400.04100.04200.04201,875,600
06 Sep 20210.04100.04100.04000.04000.040020,000
03 Sep 20210.03800.04200.03800.04100.04104,045,200
02 Sep 20210.03700.03700.03700.03700.037045,700
01 Sep 20210.03700.03700.03700.03700.037054,300
31 Aug 20210.03700.03700.03700.03700.037070,000
30 Aug 20210.03800.03800.03700.03800.0380974,900
27 Aug 20210.03800.03900.03800.03900.0390311,000
26 Aug 20210.03800.03900.03700.03900.0390592,200
25 Aug 20210.03800.03800.03800.03800.0380806,100
24 Aug 20210.03800.03800.03800.03800.0380400
23 Aug 20210.03800.03900.03700.03800.0380310,900
20 Aug 20210.03700.03900.03700.03900.0390250,000
19 Aug 20210.03600.03800.03600.03700.03701,210,000
18 Aug 20210.03800.03900.03800.03800.0380738,400
17 Aug 20210.04000.04000.03800.03800.0380720,200
16 Aug 20210.04000.04100.03800.04000.04002,375,400
13 Aug 20210.04300.04300.04100.04200.0420933,200
12 Aug 20210.04300.04300.04200.04200.0420305,000
11 Aug 20210.04300.04300.04300.04300.0430329,000
10 Aug 20210.04200.04300.04200.04300.0430510,100
06 Aug 20210.04300.04300.04200.04200.0420627,000
05 Aug 20210.04400.04400.04400.04400.0440431,300
04 Aug 20210.04400.04600.04400.04400.04401,768,200
03 Aug 20210.04600.04600.04300.04300.04301,000,100
02 Aug 20210.04300.04500.04300.04400.04401,120,800
30 Jul 20210.04400.04400.04400.04400.0440-
29 Jul 20210.04400.04400.04400.04400.044070,000
28 Jul 20210.04400.04400.04400.04400.0440664,300
27 Jul 20210.04400.04400.04400.04400.04401,550,200
26 Jul 20210.04400.04400.04400.04400.0440700,000
23 Jul 20210.04400.04600.04400.04400.0440981,800
22 Jul 20210.04300.04600.04300.04400.04403,822,200
21 Jul 20210.04400.04400.04400.04400.0440120,000
19 Jul 20210.04500.04500.04400.04400.0440774,100
16 Jul 20210.04500.04700.04500.04600.04602,693,400
15 Jul 20210.04500.04500.04400.04500.0450607,400
14 Jul 20210.04500.04500.04500.04500.04501,556,200
13 Jul 20210.04500.04700.04500.04600.04601,699,900
12 Jul 20210.04600.04600.04400.04500.04501,080,300
09 Jul 20210.04500.04600.04500.04500.04502,680,000
08 Jul 20210.04700.04700.04500.04600.04601,559,900
07 Jul 20210.04800.04800.04700.04700.04701,025,200
06 Jul 20210.04900.05000.04800.04900.04901,943,000
05 Jul 20210.04600.04900.04600.04900.04906,143,800
02 Jul 20210.04600.04600.04500.04500.0450255,300
01 Jul 20210.04500.04700.04500.04500.04501,660,500
30 Jun 20210.04500.04600.04500.04500.0450435,100
29 Jun 20210.04500.04700.04400.04600.04601,786,700
28 Jun 20210.04400.04500.04400.04500.04501,278,100
25 Jun 20210.04500.04500.04400.04400.0440430,000
24 Jun 20210.04500.04800.04500.04500.04503,204,400
23 Jun 20210.04600.04600.04400.04400.04401,292,300
22 Jun 20210.04600.04600.04400.04600.04601,242,100
21 Jun 20210.04700.04700.04500.04600.04601,280,200
18 Jun 20210.04900.04900.04700.04700.04703,591,800
17 Jun 20210.04900.05000.04900.04900.04902,146,700
16 Jun 20210.04900.05300.04800.04800.048012,274,400
15 Jun 20210.05100.05100.04900.05000.05003,871,800
14 Jun 20210.05000.05300.04900.05200.05203,092,600
11 Jun 20210.05300.05300.04900.05000.05003,551,900
10 Jun 20210.05100.05800.05100.05300.053030,585,900
09 Jun 20210.04800.05100.04700.05000.05007,179,200
08 Jun 20210.04900.05500.04800.04900.049015,701,800
07 Jun 20210.04500.05300.04500.05000.050015,569,900
04 Jun 20210.04400.04700.04400.04500.04501,851,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...