DSE:PROGRESLIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	40.00	40.10	39.90	40.00	40.00	-0.50%	17,308
May 6, 2026	40.20	41.60	39.90	40.20	40.20	1.01%	15,307
May 5, 2026	40.30	41.00	39.80	39.80	39.80	-0.75%	16,912
May 4, 2026	41.90	41.90	40.00	40.10	40.10	0.75%	24,141
May 3, 2026	40.50	40.70	39.60	39.80	39.80	0.51%	17,712
Apr 30, 2026	40.00	41.00	39.50	39.60	39.60	-2.94%	23,273
Apr 29, 2026	40.80	41.30	40.10	40.80	40.80	0.99%	23,797
Apr 28, 2026	41.00	41.50	40.10	40.40	40.40	-0.74%	20,253
Apr 27, 2026	41.60	41.60	40.70	40.70	40.70	0.74%	8,753
Apr 26, 2026	39.80	41.70	39.70	40.40	40.40	1.00%	40,864
Apr 23, 2026	40.90	41.80	39.00	40.00	40.00	-2.44%	48,791
Apr 22, 2026	42.20	43.20	40.60	41.00	41.00	-2.61%	41,925
Apr 21, 2026	40.20	42.90	40.20	42.10	42.10	5.51%	131,293
Apr 20, 2026	39.20	40.00	38.60	39.90	39.90	3.10%	106,155
Apr 19, 2026	39.30	39.30	38.50	38.70	38.70	-0.26%	11,518
Apr 16, 2026	38.80	39.90	38.70	38.80	38.80	-0.77%	22,995
Apr 15, 2026	41.00	41.00	39.00	39.10	39.10	-	41,456
Apr 13, 2026	40.30	40.50	39.00	39.10	39.10	-3.69%	41,571
Apr 12, 2026	40.00	40.70	39.30	40.60	40.60	1.75%	16,071
Apr 9, 2026	39.90	41.50	39.70	39.90	39.90	-3.86%	24,009
Apr 8, 2026	41.00	42.80	40.90	41.50	41.50	5.06%	8,283
Apr 7, 2026	40.60	40.60	39.40	39.50	39.50	1.28%	25,213
Apr 6, 2026	41.90	41.90	38.80	39.00	39.00	-2.99%	16,229
Apr 5, 2026	42.00	42.00	40.00	40.20	40.20	-4.29%	24,849
Apr 2, 2026	42.20	42.60	41.90	42.00	42.00	-0.47%	10,079
Apr 1, 2026	42.10	42.80	41.90	42.20	42.20	0.24%	36,487