DSE:PROGRESLIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	40.70	41.80	40.70	40.70	40.70	-0.97%	18,212
Jul 22, 2026	41.10	42.90	41.00	41.10	41.10	-2.38%	15,236
Jul 21, 2026	41.80	42.40	41.40	42.10	42.10	2.43%	11,965
Jul 20, 2026	41.60	42.00	40.70	41.10	41.10	-0.72%	26,217
Jul 19, 2026	42.40	42.60	41.20	41.40	41.40	-2.36%	24,756
Jul 16, 2026	42.40	43.50	42.00	42.40	42.40	-1.17%	18,110
Jul 15, 2026	43.10	43.80	42.70	42.90	42.90	-0.69%	19,980
Jul 14, 2026	43.20	43.90	43.00	43.20	43.20	-0.92%	17,836
Jul 13, 2026	42.70	43.80	42.70	43.60	43.60	0.46%	37,729
Jul 12, 2026	42.30	43.70	41.60	43.40	43.40	4.83%	33,604
Jul 9, 2026	42.30	42.30	41.20	41.40	41.40	0.73%	72,520
Jul 8, 2026	41.50	42.20	40.90	41.10	41.10	-0.96%	15,555
Jul 7, 2026	40.60	42.40	40.60	41.50	41.50	-	25,400
Jul 6, 2026	41.40	41.70	41.30	41.50	41.50	-0.72%	8,659
Jul 5, 2026	42.00	42.10	41.60	41.80	41.80	1.46%	21,652
Jul 2, 2026	41.20	42.60	41.00	41.20	41.20	-2.83%	26,959
Jun 30, 2026	42.30	43.90	42.00	42.40	42.40	-3.42%	15,972
Jun 29, 2026	42.10	44.30	42.10	43.90	43.90	4.28%	12,147
Jun 28, 2026	43.00	43.00	41.80	42.10	42.10	0.24%	19,407
Jun 25, 2026	42.00	43.00	41.00	42.00	42.00	1.20%	13,457
Jun 24, 2026	41.60	41.60	40.50	41.50	41.50	-0.72%	10,836
Jun 23, 2026	38.60	42.40	38.60	41.80	41.80	0.72%	2,889
Jun 22, 2026	42.00	42.00	41.00	41.50	41.50	0.97%	15,000
Jun 21, 2026	42.30	42.50	41.00	41.10	41.10	-3.97%	31,126
Jun 18, 2026	42.80	44.00	42.30	42.80	42.80	-2.73%	19,903
Jun 17, 2026	44.00	45.60	43.50	44.00	44.00	-0.90%	17,404
Jun 16, 2026	44.40	45.90	43.50	44.40	44.40	2.07%	34,703
Jun 15, 2026	43.50	44.90	43.00	43.50	43.50	-2.25%	19,017
Jun 14, 2026	45.10	45.70	44.00	44.50	44.50	-1.33%	40,281
Jun 11, 2026	43.10	46.70	43.10	45.10	45.10	3.92%	110,115
Jun 10, 2026	44.00	44.00	42.80	43.40	43.40	-0.23%	30,336
Jun 9, 2026	43.50	44.00	43.00	43.50	43.50	0.69%	26,264
Jun 8, 2026	44.90	44.90	41.60	43.20	43.20	-1.37%	13,012
Jun 7, 2026	42.70	44.00	42.70	43.80	43.80	4.04%	58,200
Jun 4, 2026	42.10	42.90	41.90	42.10	42.10	-1.17%	16,455
Jun 3, 2026	42.60	42.90	41.80	42.60	42.60	2.40%	28,327
Jun 2, 2026	40.90	41.90	40.50	41.60	41.60	0.48%	29,970
Jun 1, 2026	40.10	41.50	40.00	41.40	41.40	2.99%	37,038
May 24, 2026	40.10	40.70	40.00	40.20	40.20	-	23,133
May 23, 2026	40.40	41.00	39.90	40.20	40.20	0.50%	18,268
May 21, 2026	40.90	41.10	39.60	40.00	40.00	-0.50%	17,248
May 20, 2026	39.10	41.10	39.10	40.20	40.20	3.08%	55,658
May 19, 2026	42.00	42.00	39.00	39.00	39.00	0.52%	4,619
May 18, 2026	40.00	40.00	38.80	38.80	38.80	-0.51%	12,431
May 17, 2026	39.20	39.40	39.00	39.00	39.00	-1.76%	19,361
May 14, 2026	39.50	40.10	39.20	39.70	39.70	1.53%	14,982
May 13, 2026	39.50	39.80	39.00	39.10	39.10	1.03%	3,139
May 12, 2026	39.70	40.40	38.50	38.70	38.70	-1.28%	33,964
May 11, 2026	39.20	41.00	39.10	39.20	39.20	-3.45%	32,635
May 10, 2026	39.70	40.70	39.70	40.60	40.60	1.50%	17,057