DSE:PROGRESLIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	37.40	37.80	36.30	36.50	36.50	1.11%	8,849
Sep 23, 2026	36.10	36.80	34.70	36.10	36.10	3.14%	26,103
Sep 22, 2026	35.00	37.70	34.60	35.00	35.00	-2.51%	53,776
Sep 21, 2026	35.70	37.80	35.70	35.90	35.90	-1.10%	9,622
Sep 20, 2026	36.20	36.80	36.00	36.30	36.30	0.28%	9,671
Sep 17, 2026	36.70	37.10	35.80	36.20	36.20	-1.63%	5,427
Sep 16, 2026	35.90	38.00	35.80	36.80	36.80	2.79%	6,653
Sep 15, 2026	36.00	36.20	35.50	35.80	35.80	1.99%	6,394
Sep 14, 2026	35.60	36.60	34.80	35.10	35.10	-1.40%	18,174
Sep 13, 2026	36.60	37.20	35.20	35.60	35.60	-1.93%	6,774
Sep 10, 2026	37.90	38.70	35.60	36.30	36.30	-4.22%	12,116
Sep 9, 2026	37.90	38.40	37.40	37.90	37.90	0.26%	4,227
Sep 8, 2026	38.80	38.80	37.10	37.80	37.80	2.44%	10,043
Sep 7, 2026	38.80	38.80	36.60	36.90	36.90	-2.38%	16,763
Sep 6, 2026	39.50	39.50	37.80	37.80	37.80	-0.79%	41,632
Sep 3, 2026	39.80	39.80	38.00	38.10	38.10	-1.30%	38,863
Sep 2, 2026	39.40	39.40	38.60	38.60	38.60	-0.52%	6,700
Sep 1, 2026	40.40	40.40	38.60	38.80	38.80	0.52%	2,805
Aug 31, 2026	38.60	40.10	38.40	38.60	38.60	-0.26%	1,992
Aug 30, 2026	39.90	39.90	38.30	38.70	38.70	-1.28%	5,881
Aug 27, 2026	39.20	40.70	38.50	39.20	39.20	2.62%	1,696
Aug 25, 2026	39.90	39.90	38.20	38.20	38.20	-0.26%	2,833
Aug 24, 2026	38.70	39.80	37.80	38.30	38.30	-1.03%	5,988
Aug 23, 2026	39.70	39.90	38.60	38.70	38.70	-0.77%	4,834
Aug 20, 2026	39.30	40.10	38.90	39.00	39.00	-1.02%	3,962
Aug 19, 2026	41.30	41.30	38.60	39.40	39.40	1.81%	10,800
Aug 18, 2026	38.90	39.80	38.30	38.70	38.70	-0.51%	11,614
Aug 17, 2026	40.70	40.90	38.70	38.90	38.90	-	21,671
Aug 16, 2026	38.20	41.20	38.20	38.90	38.90	-2.26%	33,126
Aug 13, 2026	40.20	40.60	39.10	39.80	39.80	-1.00%	9,422
Aug 12, 2026	39.70	41.30	39.70	40.20	40.20	-2.90%	13,061
Aug 11, 2026	41.40	41.70	40.60	41.40	41.40	2.22%	10,707
Aug 10, 2026	40.30	41.30	40.00	40.50	40.50	0.25%	10,749
Aug 9, 2026	40.60	41.70	40.30	40.40	40.40	-1.70%	6,578
Aug 6, 2026	41.70	42.20	40.40	41.10	41.10	0.49%	14,028
Aug 4, 2026	40.70	41.30	39.80	40.90	40.90	2.51%	17,631
Aug 3, 2026	41.20	41.20	39.40	39.90	39.90	-	2,491
Aug 2, 2026	40.40	41.70	39.00	39.90	39.90	-1.24%	33,438
Jul 30, 2026	40.40	41.10	39.90	40.40	40.40	-	8,655
Jul 29, 2026	40.20	41.70	40.00	40.40	40.40	0.75%	9,304
Jul 28, 2026	38.30	40.90	38.30	40.10	40.10	4.70%	30,629
Jul 27, 2026	41.10	41.30	35.70	38.30	38.30	-3.28%	54,967
Jul 26, 2026	41.20	41.20	39.40	39.60	39.60	-2.70%	24,074
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