Yahoo

Mail

Singapore markets close in 5 hours 39 minutes

Straits Times Index
3,204.43
-0.71(-0.02%)
Nikkei
28,520.35
-284.50(-0.99%)
Hang Seng
26,162.15
+35.22(+0.13%)
FTSE 100
7,204.55
+14.25(+0.20%)
BTC-USD
61,903.07
+624.48(+1.02%)
CMC Crypto 200
1,453.34
-49.70(-3.31%)

WATCH

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

US session: LIVE at 9pm 25 Oct; Asia session: LIVE at 9am 26 Oct

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Oct 2021	0.0500	0.0540	0.0490	0.0490	0.0490	18,172,100
22 Oct 2021	0.0440	0.0470	0.0440	0.0450	0.0450	5,641,100
21 Oct 2021	0.0450	0.0460	0.0430	0.0440	0.0440	1,995,100
20 Oct 2021	0.0440	0.0470	0.0430	0.0450	0.0450	7,970,800
19 Oct 2021	0.0440	0.0440	0.0410	0.0430	0.0430	2,110,400
18 Oct 2021	0.0430	0.0450	0.0420	0.0420	0.0420	2,937,900
15 Oct 2021	0.0420	0.0420	0.0420	0.0420	0.0420	200,100
14 Oct 2021	0.0430	0.0450	0.0420	0.0450	0.0450	218,200
13 Oct 2021	0.0400	0.0470	0.0400	0.0450	0.0450	16,085,300
12 Oct 2021	0.0400	0.0400	0.0400	0.0400	0.0400	463,000
11 Oct 2021	0.0400	0.0410	0.0400	0.0400	0.0400	160,100
08 Oct 2021	0.0400	0.0400	0.0400	0.0400	0.0400	154,100
07 Oct 2021	0.0400	0.0410	0.0400	0.0400	0.0400	844,100
06 Oct 2021	0.0390	0.0410	0.0390	0.0390	0.0390	1,566,100
05 Oct 2021	0.0390	0.0390	0.0390	0.0390	0.0390	730,000
04 Oct 2021	0.0400	0.0400	0.0390	0.0390	0.0390	461,000
01 Oct 2021	0.0400	0.0400	0.0400	0.0400	0.0400	140,000
30 Sep 2021	0.0400	0.0420	0.0390	0.0400	0.0400	2,732,300
29 Sep 2021	0.0410	0.0410	0.0390	0.0390	0.0390	970,100
28 Sep 2021	0.0390	0.0410	0.0390	0.0410	0.0410	2,036,200
27 Sep 2021	0.0400	0.0400	0.0400	0.0400	0.0400	750,000
24 Sep 2021	0.0400	0.0410	0.0390	0.0390	0.0390	525,200
23 Sep 2021	0.0400	0.0450	0.0400	0.0420	0.0420	7,152,800
22 Sep 2021	0.0380	0.0420	0.0380	0.0400	0.0400	1,390,900
21 Sep 2021	0.0380	0.0380	0.0380	0.0380	0.0380	104,700
20 Sep 2021	0.0380	0.0380	0.0370	0.0370	0.0370	610,300
17 Sep 2021	0.0390	0.0410	0.0380	0.0400	0.0400	1,240,200
16 Sep 2021	0.0400	0.0400	0.0400	0.0400	0.0400	100,300
15 Sep 2021	0.0390	0.0410	0.0390	0.0410	0.0410	500,000
14 Sep 2021	0.0400	0.0400	0.0390	0.0390	0.0390	485,000
13 Sep 2021	0.0410	0.0410	0.0410	0.0410	0.0410	-
10 Sep 2021	0.0400	0.0410	0.0400	0.0410	0.0410	462,000
09 Sep 2021	0.0400	0.0410	0.0400	0.0400	0.0400	569,800
08 Sep 2021	0.0410	0.0410	0.0400	0.0410	0.0410	695,000
07 Sep 2021	0.0410	0.0440	0.0410	0.0420	0.0420	1,875,600
06 Sep 2021	0.0410	0.0410	0.0400	0.0400	0.0400	20,000
03 Sep 2021	0.0380	0.0420	0.0380	0.0410	0.0410	4,045,200
02 Sep 2021	0.0370	0.0370	0.0370	0.0370	0.0370	45,700
01 Sep 2021	0.0370	0.0370	0.0370	0.0370	0.0370	54,300
31 Aug 2021	0.0370	0.0370	0.0370	0.0370	0.0370	70,000
30 Aug 2021	0.0380	0.0380	0.0370	0.0380	0.0380	974,900
27 Aug 2021	0.0380	0.0390	0.0380	0.0390	0.0390	311,000
26 Aug 2021	0.0380	0.0390	0.0370	0.0390	0.0390	592,200
25 Aug 2021	0.0380	0.0380	0.0380	0.0380	0.0380	806,100
24 Aug 2021	0.0380	0.0380	0.0380	0.0380	0.0380	400
23 Aug 2021	0.0380	0.0390	0.0370	0.0380	0.0380	310,900
20 Aug 2021	0.0370	0.0390	0.0370	0.0390	0.0390	250,000
19 Aug 2021	0.0360	0.0380	0.0360	0.0370	0.0370	1,210,000
18 Aug 2021	0.0380	0.0390	0.0380	0.0380	0.0380	738,400
17 Aug 2021	0.0400	0.0400	0.0380	0.0380	0.0380	720,200
16 Aug 2021	0.0400	0.0410	0.0380	0.0400	0.0400	2,375,400
13 Aug 2021	0.0430	0.0430	0.0410	0.0420	0.0420	933,200
12 Aug 2021	0.0430	0.0430	0.0420	0.0420	0.0420	305,000
11 Aug 2021	0.0430	0.0430	0.0430	0.0430	0.0430	329,000
10 Aug 2021	0.0420	0.0430	0.0420	0.0430	0.0430	510,100
06 Aug 2021	0.0430	0.0430	0.0420	0.0420	0.0420	627,000
05 Aug 2021	0.0440	0.0440	0.0440	0.0440	0.0440	431,300
04 Aug 2021	0.0440	0.0460	0.0440	0.0440	0.0440	1,768,200
03 Aug 2021	0.0460	0.0460	0.0430	0.0430	0.0430	1,000,100
02 Aug 2021	0.0430	0.0450	0.0430	0.0440	0.0440	1,120,800
30 Jul 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
29 Jul 2021	0.0440	0.0440	0.0440	0.0440	0.0440	70,000
28 Jul 2021	0.0440	0.0440	0.0440	0.0440	0.0440	664,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,204.43-0.71(-0.02%)

Nikkei28,520.35-284.50(-0.99%)

Hang Seng26,162.15+35.22(+0.13%)

FTSE 1007,204.55+14.25(+0.20%)

BTC-USD61,903.07+624.48(+1.02%)

CMC Crypto 2001,453.34-49.70(-3.31%)

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

Progen Holdings Ltd (583.SI)

Straits Times Index
3,204.43
-0.71(-0.02%)

Nikkei
28,520.35
-284.50(-0.99%)

Hang Seng
26,162.15
+35.22(+0.13%)

FTSE 100
7,204.55
+14.25(+0.20%)

BTC-USD
61,903.07
+624.48(+1.02%)

CMC Crypto 200
1,453.34
-49.70(-3.31%)