Progen Holdings Ltd (583.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0440-0.0020 (-4.35%)

At close: 4:56PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
03 Mar 2021	0.0450	0.0480	0.0440	0.0460	0.0460	4,503,900
02 Mar 2021	0.0460	0.0460	0.0430	0.0440	0.0440	2,317,700
01 Mar 2021	0.0450	0.0500	0.0450	0.0460	0.0460	6,083,100
26 Feb 2021	0.0460	0.0490	0.0450	0.0460	0.0460	3,322,000
25 Feb 2021	0.0490	0.0500	0.0470	0.0490	0.0490	1,358,600
24 Feb 2021	0.0500	0.0500	0.0450	0.0470	0.0470	3,150,800
23 Feb 2021	0.0520	0.0560	0.0500	0.0500	0.0500	8,324,300
22 Feb 2021	0.0550	0.0630	0.0550	0.0600	0.0600	33,848,400
19 Feb 2021	0.0480	0.0580	0.0480	0.0530	0.0530	11,602,900
18 Feb 2021	0.0520	0.0520	0.0490	0.0500	0.0500	2,452,100
17 Feb 2021	0.0560	0.0580	0.0530	0.0530	0.0530	22,565,800
16 Feb 2021	0.0420	0.0520	0.0420	0.0520	0.0520	22,666,800
15 Feb 2021	0.0410	0.0440	0.0410	0.0430	0.0430	2,755,000
11 Feb 2021	0.0430	0.0430	0.0420	0.0420	0.0420	200,000
10 Feb 2021	0.0440	0.0450	0.0430	0.0440	0.0440	1,190,400
09 Feb 2021	0.0410	0.0450	0.0410	0.0440	0.0440	3,881,100
08 Feb 2021	0.0430	0.0440	0.0410	0.0410	0.0410	3,955,000
05 Feb 2021	0.0430	0.0450	0.0420	0.0420	0.0420	1,642,500
04 Feb 2021	0.0440	0.0440	0.0390	0.0420	0.0420	2,628,000
03 Feb 2021	0.0490	0.0490	0.0430	0.0440	0.0440	4,524,700
02 Feb 2021	0.0490	0.0510	0.0460	0.0490	0.0490	5,896,700
01 Feb 2021	0.0450	0.0500	0.0450	0.0490	0.0490	2,592,000
29 Jan 2021	0.0490	0.0530	0.0440	0.0480	0.0480	3,169,700
28 Jan 2021	0.0550	0.0610	0.0470	0.0510	0.0510	9,978,100
27 Jan 2021	0.0480	0.0670	0.0480	0.0550	0.0550	59,318,400
26 Jan 2021	0.0410	0.0450	0.0410	0.0450	0.0450	5,188,000
25 Jan 2021	0.0420	0.0420	0.0410	0.0420	0.0420	320,000
22 Jan 2021	0.0420	0.0420	0.0420	0.0420	0.0420	350,000
21 Jan 2021	0.0430	0.0450	0.0410	0.0420	0.0420	3,353,400
20 Jan 2021	0.0430	0.0440	0.0430	0.0430	0.0430	2,623,600
19 Jan 2021	0.0410	0.0440	0.0410	0.0420	0.0420	1,349,700
18 Jan 2021	0.0410	0.0410	0.0410	0.0410	0.0410	350,000
15 Jan 2021	0.0430	0.0430	0.0410	0.0430	0.0430	1,053,000
14 Jan 2021	0.0430	0.0440	0.0430	0.0430	0.0430	5,242,700
13 Jan 2021	0.0400	0.0440	0.0400	0.0420	0.0420	8,931,900
12 Jan 2021	0.0390	0.0400	0.0390	0.0400	0.0400	749,300
11 Jan 2021	0.0390	0.0400	0.0390	0.0400	0.0400	449,900
08 Jan 2021	0.0390	0.0410	0.0380	0.0400	0.0400	2,055,500
07 Jan 2021	0.0400	0.0410	0.0380	0.0390	0.0390	1,081,600
06 Jan 2021	0.0380	0.0420	0.0380	0.0400	0.0400	2,860,200
05 Jan 2021	0.0360	0.0390	0.0360	0.0380	0.0380	341,500
04 Jan 2021	0.0370	0.0380	0.0370	0.0380	0.0380	622,800
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.0370	0.0380	0.0370	0.0380	0.0380	529,800
29 Dec 2020	0.0370	0.0390	0.0360	0.0390	0.0390	570,700
28 Dec 2020	0.0370	0.0380	0.0370	0.0370	0.0370	369,600
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.0380	0.0380	0.0380	0.0380	0.0380	340,900
22 Dec 2020	0.0380	0.0380	0.0370	0.0380	0.0380	1,190,000
21 Dec 2020	0.0400	0.0400	0.0380	0.0390	0.0390	304,000
18 Dec 2020	0.0390	0.0400	0.0390	0.0400	0.0400	260,100
17 Dec 2020	0.0400	0.0400	0.0390	0.0400	0.0400	725,100
16 Dec 2020	0.0390	0.0410	0.0380	0.0410	0.0410	2,417,900
15 Dec 2020	0.0390	0.0400	0.0380	0.0380	0.0380	865,100
14 Dec 2020	0.0400	0.0400	0.0390	0.0390	0.0390	689,900
11 Dec 2020	0.0410	0.0410	0.0410	0.0410	0.0410	191,000
10 Dec 2020	0.0410	0.0410	0.0400	0.0400	0.0400	477,200
09 Dec 2020	0.0400	0.0430	0.0400	0.0410	0.0410	5,094,000
08 Dec 2020	0.0400	0.0410	0.0400	0.0410	0.0410	511,600
07 Dec 2020	0.0410	0.0420	0.0400	0.0400	0.0400	1,139,400
04 Dec 2020	0.0410	0.0420	0.0410	0.0410	0.0410	1,027,700
03 Dec 2020	0.0410	0.0420	0.0410	0.0410	0.0410	856,400
02 Dec 2020	0.0410	0.0410	0.0400	0.0400	0.0400	356,100
01 Dec 2020	0.0410	0.0420	0.0410	0.0410	0.0410	919,400
30 Nov 2020	0.0420	0.0430	0.0420	0.0420	0.0420	765,100
27 Nov 2020	0.0420	0.0430	0.0410	0.0420	0.0420	3,164,000
26 Nov 2020	0.0430	0.0440	0.0410	0.0410	0.0410	2,387,400
25 Nov 2020	0.0460	0.0460	0.0410	0.0410	0.0410	578,000
24 Nov 2020	0.0470	0.0470	0.0430	0.0450	0.0450	1,782,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,201.76+16.99(+0.53%)

Nikkei29,683.37+40.68(+0.14%)

Hang Seng28,969.71+176.57(+0.61%)

Progen Holdings Ltd (583.SI)

Straits Times Index
3,201.76
+16.99(+0.53%)

Nikkei
29,683.37
+40.68(+0.14%)

Hang Seng
28,969.71
+176.57(+0.61%)