Singapore fintech startup Nium tops US$1 billion valuation

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jul 2021	0.0440	0.0440	0.0440	0.0440	0.0440	1,550,200
26 Jul 2021	0.0440	0.0440	0.0440	0.0440	0.0440	700,000
23 Jul 2021	0.0440	0.0460	0.0440	0.0440	0.0440	981,800
22 Jul 2021	0.0430	0.0460	0.0430	0.0440	0.0440	3,822,200
21 Jul 2021	0.0440	0.0440	0.0440	0.0440	0.0440	120,000
19 Jul 2021	0.0450	0.0450	0.0440	0.0440	0.0440	774,100
16 Jul 2021	0.0450	0.0470	0.0450	0.0460	0.0460	2,693,400
15 Jul 2021	0.0450	0.0450	0.0440	0.0450	0.0450	607,400
14 Jul 2021	0.0450	0.0450	0.0450	0.0450	0.0450	1,556,200
13 Jul 2021	0.0450	0.0470	0.0450	0.0460	0.0460	1,699,900
12 Jul 2021	0.0460	0.0460	0.0440	0.0450	0.0450	1,080,300
09 Jul 2021	0.0450	0.0460	0.0450	0.0450	0.0450	2,680,000
08 Jul 2021	0.0470	0.0470	0.0450	0.0460	0.0460	1,559,900
07 Jul 2021	0.0480	0.0480	0.0470	0.0470	0.0470	1,025,200
06 Jul 2021	0.0490	0.0500	0.0480	0.0490	0.0490	1,943,000
05 Jul 2021	0.0460	0.0490	0.0460	0.0490	0.0490	6,143,800
02 Jul 2021	0.0460	0.0460	0.0450	0.0450	0.0450	255,300
01 Jul 2021	0.0450	0.0470	0.0450	0.0450	0.0450	1,660,500
30 Jun 2021	0.0450	0.0460	0.0450	0.0450	0.0450	435,100
29 Jun 2021	0.0450	0.0470	0.0440	0.0460	0.0460	1,786,700
28 Jun 2021	0.0440	0.0450	0.0440	0.0450	0.0450	1,278,100
25 Jun 2021	0.0450	0.0450	0.0440	0.0440	0.0440	430,000
24 Jun 2021	0.0450	0.0480	0.0450	0.0450	0.0450	3,204,400
23 Jun 2021	0.0460	0.0460	0.0440	0.0440	0.0440	1,292,300
22 Jun 2021	0.0460	0.0460	0.0440	0.0460	0.0460	1,242,100
21 Jun 2021	0.0470	0.0470	0.0450	0.0460	0.0460	1,280,200
18 Jun 2021	0.0490	0.0490	0.0470	0.0470	0.0470	3,591,800
17 Jun 2021	0.0490	0.0500	0.0490	0.0490	0.0490	2,146,700
16 Jun 2021	0.0490	0.0530	0.0480	0.0480	0.0480	12,274,400
15 Jun 2021	0.0510	0.0510	0.0490	0.0500	0.0500	3,871,800
14 Jun 2021	0.0500	0.0530	0.0490	0.0520	0.0520	3,092,600
11 Jun 2021	0.0530	0.0530	0.0490	0.0500	0.0500	3,551,900
10 Jun 2021	0.0510	0.0580	0.0510	0.0530	0.0530	30,585,900
09 Jun 2021	0.0480	0.0510	0.0470	0.0500	0.0500	7,179,200
08 Jun 2021	0.0490	0.0550	0.0480	0.0490	0.0490	15,701,800
07 Jun 2021	0.0450	0.0530	0.0450	0.0500	0.0500	15,569,900
04 Jun 2021	0.0440	0.0470	0.0440	0.0450	0.0450	1,851,300
03 Jun 2021	0.0440	0.0480	0.0410	0.0460	0.0460	22,175,700
02 Jun 2021	0.0480	0.0480	0.0450	0.0450	0.0450	1,623,800
01 Jun 2021	0.0480	0.0480	0.0460	0.0470	0.0470	1,648,900
31 May 2021	0.0440	0.0530	0.0440	0.0480	0.0480	16,887,700
28 May 2021	0.0430	0.0450	0.0430	0.0450	0.0450	689,000
27 May 2021	0.0430	0.0450	0.0430	0.0440	0.0440	792,000
25 May 2021	0.0450	0.0460	0.0430	0.0440	0.0440	2,922,000
24 May 2021	0.0430	0.0460	0.0430	0.0460	0.0460	4,508,100
21 May 2021	0.0420	0.0450	0.0420	0.0420	0.0420	2,947,200
20 May 2021	0.0390	0.0430	0.0380	0.0430	0.0430	1,948,400
19 May 2021	0.0390	0.0400	0.0390	0.0400	0.0400	301,700
18 May 2021	0.0380	0.0380	0.0380	0.0380	0.0380	679,300
17 May 2021	0.0380	0.0400	0.0380	0.0400	0.0400	267,100
14 May 2021	0.0370	0.0370	0.0350	0.0360	0.0360	1,044,200
12 May 2021	0.0390	0.0400	0.0390	0.0400	0.0400	205,400
11 May 2021	0.0400	0.0400	0.0380	0.0390	0.0390	743,600
10 May 2021	0.0410	0.0410	0.0400	0.0400	0.0400	354,400
07 May 2021	0.0410	0.0410	0.0410	0.0410	0.0410	5,000
06 May 2021	0.0430	0.0430	0.0410	0.0410	0.0410	520,500
05 May 2021	0.0420	0.0430	0.0420	0.0430	0.0430	43,600
04 May 2021	0.0420	0.0420	0.0410	0.0420	0.0420	302,100
03 May 2021	0.0430	0.0440	0.0410	0.0420	0.0420	739,000
30 Apr 2021	0.0420	0.0440	0.0420	0.0430	0.0430	976,900
29 Apr 2021	0.0440	0.0440	0.0440	0.0440	0.0440	130,000
28 Apr 2021	0.0440	0.0440	0.0420	0.0420	0.0420	552,500
27 Apr 2021	0.0440	0.0450	0.0440	0.0450	0.0450	125,000
26 Apr 2021	0.0440	0.0450	0.0430	0.0450	0.0450	359,100
23 Apr 2021	0.0440	0.0440	0.0440	0.0440	0.0440	402,500
22 Apr 2021	0.0440	0.0440	0.0440	0.0440	0.0440	620,000
21 Apr 2021	0.0460	0.0460	0.0440	0.0440	0.0440	495,000
20 Apr 2021	0.0440	0.0460	0.0440	0.0460	0.0460	236,900
19 Apr 2021	0.0450	0.0450	0.0450	0.0450	0.0450	628,800
16 Apr 2021	0.0450	0.0450	0.0440	0.0440	0.0440	287,500
15 Apr 2021	0.0450	0.0450	0.0450	0.0450	0.0450	-
14 Apr 2021	0.0450	0.0450	0.0450	0.0450	0.0450	-
13 Apr 2021	0.0450	0.0450	0.0450	0.0450	0.0450	630,000
12 Apr 2021	0.0450	0.0450	0.0440	0.0450	0.0450	2,838,200
09 Apr 2021	0.0460	0.0470	0.0450	0.0450	0.0450	900,100
08 Apr 2021	0.0460	0.0470	0.0460	0.0470	0.0470	913,800
07 Apr 2021	0.0460	0.0460	0.0460	0.0460	0.0460	350,000
06 Apr 2021	0.0470	0.0470	0.0460	0.0470	0.0470	1,430,100
05 Apr 2021	0.0490	0.0510	0.0470	0.0470	0.0470	7,388,100
01 Apr 2021	0.0440	0.0470	0.0440	0.0470	0.0470	3,131,900
31 Mar 2021	0.0440	0.0440	0.0440	0.0440	0.0440	870,000
30 Mar 2021	0.0440	0.0440	0.0440	0.0440	0.0440	1,165,000
29 Mar 2021	0.0440	0.0450	0.0440	0.0440	0.0440	645,000
26 Mar 2021	0.0440	0.0470	0.0440	0.0440	0.0440	6,730,100
25 Mar 2021	0.0430	0.0440	0.0430	0.0440	0.0440	815,100
24 Mar 2021	0.0440	0.0450	0.0440	0.0440	0.0440	1,494,500
23 Mar 2021	0.0460	0.0460	0.0440	0.0440	0.0440	1,169,600
22 Mar 2021	0.0480	0.0480	0.0470	0.0470	0.0470	625,000
19 Mar 2021	0.0470	0.0520	0.0470	0.0480	0.0480	7,630,700
18 Mar 2021	0.0430	0.0480	0.0430	0.0460	0.0460	5,854,400
17 Mar 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
16 Mar 2021	0.0450	0.0450	0.0440	0.0440	0.0440	768,000
15 Mar 2021	0.0440	0.0440	0.0430	0.0440	0.0440	385,200
12 Mar 2021	0.0430	0.0460	0.0430	0.0440	0.0440	3,930,600
11 Mar 2021	0.0430	0.0440	0.0430	0.0440	0.0440	667,100
10 Mar 2021	0.0440	0.0440	0.0430	0.0430	0.0430	1,170,000
09 Mar 2021	0.0440	0.0450	0.0440	0.0440	0.0440	2,465,600
08 Mar 2021	0.0450	0.0450	0.0430	0.0430	0.0430	1,515,100
05 Mar 2021	0.0440	0.0470	0.0440	0.0450	0.0450	2,358,800
04 Mar 2021	0.0470	0.0480	0.0460	0.0460	0.0460	3,450,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,138.81-0.16(-0.01%)

S&P 5004,422.30+10.51(+0.24%)

Dow35,144.31+82.76(+0.24%)

Nasdaq14,840.71+3.72(+0.03%)

BTC-USD37,654.41-782.55(-2.04%)

CMC Crypto 200893.90-21.59(-2.36%)

Singapore fintech startup Nium tops US$1 billion valuation

Progen Holdings Ltd (583.SI)

Straits Times Index
3,138.81
-0.16(-0.01%)

S&P 500
4,422.30
+10.51(+0.24%)

Dow
35,144.31
+82.76(+0.24%)

Nasdaq
14,840.71
+3.72(+0.03%)

BTC-USD
37,654.41
-782.55(-2.04%)

CMC Crypto 200
893.90
-21.59(-2.36%)