Singapore markets closed

Progen Holdings Ltd (583.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.04400.0000 (0.00%)
At close: 4:12PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
03 Jun 20210.04400.04800.04100.04600.046022,175,700
02 Jun 20210.04800.04800.04500.04500.04501,623,800
01 Jun 20210.04800.04800.04600.04700.04701,648,900
31 May 20210.04400.05300.04400.04800.048016,887,700
28 May 20210.04300.04500.04300.04500.0450689,000
27 May 20210.04300.04500.04300.04400.0440792,000
25 May 20210.04500.04600.04300.04400.04402,922,000
24 May 20210.04300.04600.04300.04600.04604,508,100
21 May 20210.04200.04500.04200.04200.04202,947,200
20 May 20210.03900.04300.03800.04300.04301,948,400
19 May 20210.03900.04000.03900.04000.0400301,700
18 May 20210.03800.03800.03800.03800.0380679,300
17 May 20210.03800.04000.03800.04000.0400267,100
14 May 20210.03700.03700.03500.03600.03601,044,200
12 May 20210.03900.04000.03900.04000.0400205,400
11 May 20210.04000.04000.03800.03900.0390743,600
10 May 20210.04100.04100.04000.04000.0400354,400
07 May 20210.04100.04100.04100.04100.04105,000
06 May 20210.04300.04300.04100.04100.0410520,500
05 May 20210.04200.04300.04200.04300.043043,600
04 May 20210.04200.04200.04100.04200.0420302,100
03 May 20210.04300.04400.04100.04200.0420739,000
30 Apr 20210.04200.04400.04200.04300.0430976,900
29 Apr 20210.04400.04400.04400.04400.0440130,000
28 Apr 20210.04400.04400.04200.04200.0420552,500
27 Apr 20210.04400.04500.04400.04500.0450125,000
26 Apr 20210.04400.04500.04300.04500.0450359,100
23 Apr 20210.04400.04400.04400.04400.0440402,500
22 Apr 20210.04400.04400.04400.04400.0440620,000
21 Apr 20210.04600.04600.04400.04400.0440495,000
20 Apr 20210.04400.04600.04400.04600.0460236,900
19 Apr 20210.04500.04500.04500.04500.0450628,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...