Singapore markets closed

Progen Holdings Ltd (583.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0390+0.0010 (+2.63%)
At close: 02:33PM SGT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Sept 20220.03700.03700.03700.03700.0370170,000
08 Sept 20220.03900.03900.03700.03700.0370490,000
07 Sept 20220.03800.03800.03700.03800.03801,214,200
06 Sept 20220.03700.03700.03700.03700.0370810,000
05 Sept 20220.03700.03800.03600.03600.0360278,000
02 Sept 20220.03800.03900.03800.03800.0380848,200
01 Sept 20220.03800.03900.03800.03800.0380896,900
31 Aug 20220.04000.04100.03800.03800.03803,519,800
30 Aug 20220.04000.04100.04000.04100.0410830,300
29 Aug 20220.04100.04100.04000.04000.04001,560,100
26 Aug 20220.04100.04400.04100.04100.04108,433,200
25 Aug 20220.04100.04100.04000.04000.04002,302,300
24 Aug 20220.04100.04200.04100.04200.04203,190,600
23 Aug 20220.04000.04100.04000.04100.04101,131,500
22 Aug 20220.04000.04200.04000.04000.04003,020,800
19 Aug 20220.04100.04200.03900.04000.04008,664,200
18 Aug 20220.03900.04300.03600.04000.04005,868,100
17 Aug 20220.03700.03900.03700.03800.0380562,100
16 Aug 20220.03800.03900.03700.03900.0390200,600
15 Aug 20220.03700.03800.03600.03800.0380215,300
12 Aug 20220.03700.03800.03600.03600.0360219,800
11 Aug 20220.03700.04000.03700.03900.0390735,200
10 Aug 20220.03800.03800.03700.03700.037010,100
08 Aug 20220.03800.03800.03800.03800.0380-
05 Aug 20220.03700.04100.03700.03800.03801,761,200
04 Aug 20220.03700.03700.03700.03700.037050,000
03 Aug 20220.03800.03800.03800.03800.0380-
02 Aug 20220.03800.03800.03800.03800.0380-
01 Aug 20220.03800.03800.03800.03800.0380-
29 Jul 20220.03800.03800.03800.03800.0380-
28 Jul 20220.03800.03800.03800.03800.038053,800
27 Jul 20220.03800.03800.03800.03800.0380-
26 Jul 20220.03800.03800.03800.03800.0380130,000
25 Jul 20220.03500.03500.03500.03500.0350-
22 Jul 20220.03500.03500.03500.03500.035035,000
21 Jul 20220.03600.03600.03600.03600.0360-
20 Jul 20220.03600.03600.03600.03600.036050,000
19 Jul 20220.03600.03600.03600.03600.0360-
18 Jul 20220.03600.03600.03600.03600.0360-
15 Jul 20220.03600.03600.03600.03600.0360100,000
14 Jul 20220.03600.03600.03600.03600.0360100,000
13 Jul 20220.03800.03800.03800.03800.0380-
12 Jul 20220.03800.03800.03800.03800.0380150,000
08 Jul 20220.03700.03800.03700.03800.0380300,000
07 Jul 20220.03700.03800.03700.03800.0380500,000
06 Jul 20220.03700.03800.03700.03800.0380380,400
05 Jul 20220.03700.03700.03700.03700.0370199,600
04 Jul 20220.03600.03700.03600.03700.0370150,000
01 Jul 20220.03500.03600.03500.03600.0360189,900
30 Jun 20220.03600.03600.03600.03600.0360500,000
29 Jun 20220.03700.03700.03700.03700.0370-
28 Jun 20220.03700.03700.03700.03700.0370-
27 Jun 20220.03600.03700.03500.03700.0370850,100
24 Jun 20220.03500.03500.03500.03500.0350120,000
23 Jun 20220.03600.03600.03600.03600.0360-
22 Jun 20220.03600.03600.03600.03600.0360650,000
21 Jun 20220.03600.03700.03600.03700.03701,795,900
20 Jun 20220.03600.03800.03600.03700.0370605,100
17 Jun 20220.03700.03900.03700.03900.0390820,100
16 Jun 20220.03900.03900.03800.03900.0390550,000
15 Jun 20220.03700.04000.03700.03900.03903,812,000
14 Jun 20220.03600.03700.03600.03700.0370425,500
13 Jun 20220.03700.03700.03600.03600.03601,058,500
10 Jun 20220.03700.03800.03700.03800.0380401,000
09 Jun 20220.03800.03800.03700.03700.0370401,100
08 Jun 20220.03800.03800.03800.03800.0380370,000
07 Jun 20220.03700.03800.03700.03700.0370597,300
06 Jun 20220.03800.03900.03800.03800.0380606,200
03 Jun 20220.03800.03900.03800.03800.038095,100
02 Jun 20220.03700.03800.03700.03800.0380681,000
01 Jun 20220.03800.03800.03800.03800.03801,343,900
31 May 20220.04000.04000.03800.03800.0380625,300
30 May 20220.03900.04000.03800.03900.0390881,200
27 May 20220.03900.03900.03900.03900.03901,640,000
26 May 20220.03900.03900.03900.03900.0390375,000
25 May 20220.03900.03900.03900.03900.03901,527,000
24 May 20220.04000.04000.03900.03900.0390500,000
23 May 20220.04200.04400.04100.04100.041014,931,500
20 May 20220.03800.04100.03800.04100.04103,729,600
19 May 20220.03900.03900.03700.03800.03801,170,100
18 May 20220.03900.04000.03900.04000.0400600,000
17 May 20220.04000.04100.03900.04000.04001,845,300
13 May 20220.03800.04000.03800.04000.04002,750,000
12 May 20220.03800.03800.03800.03800.03801,121,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...