Yahoo

Mail

Singapore markets closed

Straits Times Index
3,144.76
-38.85(-1.22%)
S&P 500
5,060.69
-1.13(-0.02%)
Dow
37,879.53
+144.42(+0.38%)
Nasdaq
15,889.66
+4.64(+0.03%)
Bitcoin USD
61,943.03
-2,560.02(-3.97%)
CMC Crypto 200
885.54
0.00(0.00%)

Cordlife Group Limited (P8A.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.1480

+0.0020

(+1.37%)

At close: 04:49PM SGT

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	0.1410	0.1490	0.1330	0.1480	0.1480	5,200
15 Apr 2024	0.1460	0.1460	0.1460	0.1460	0.1460	10,000
12 Apr 2024	0.1530	0.1550	0.1250	0.1460	0.1460	129,100
11 Apr 2024	0.1530	0.1600	0.1530	0.1540	0.1540	158,100
09 Apr 2024	0.1700	0.1700	0.1540	0.1540	0.1540	243,000
08 Apr 2024	0.1720	0.1720	0.1720	0.1720	0.1720	-
05 Apr 2024	0.1720	0.1720	0.1720	0.1720	0.1720	-
04 Apr 2024	0.1720	0.1720	0.1720	0.1720	0.1720	-
03 Apr 2024	0.1720	0.1720	0.1720	0.1720	0.1720	-
02 Apr 2024	0.1720	0.1720	0.1720	0.1720	0.1720	-
01 Apr 2024	0.1720	0.1720	0.1720	0.1720	0.1720	-
28 Mar 2024	0.1750	0.1830	0.1700	0.1720	0.1720	216,100
27 Mar 2024	0.1900	0.1900	0.1800	0.1800	0.1800	58,600
26 Mar 2024	0.1960	0.1960	0.1900	0.1900	0.1900	59,200
25 Mar 2024	0.1980	0.2050	0.1960	0.1960	0.1960	119,000
22 Mar 2024	0.2200	0.2200	0.1900	0.1990	0.1990	257,000
21 Mar 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
20 Mar 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
19 Mar 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
18 Mar 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
15 Mar 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
14 Mar 2024	0.2300	0.2300	0.2250	0.2250	0.2250	56,800
13 Mar 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
12 Mar 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
11 Mar 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
08 Mar 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
07 Mar 2024	0.2400	0.2450	0.2300	0.2400	0.2400	297,400
06 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	800
05 Mar 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
04 Mar 2024	0.2650	0.2650	0.2650	0.2650	0.2650	6,100
01 Mar 2024	0.2750	0.2750	0.2650	0.2650	0.2650	75,000
29 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	29,200
28 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
27 Feb 2024	0.2900	0.3000	0.2750	0.3000	0.3000	232,000
26 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
23 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	20,000
22 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,000
21 Feb 2024	0.2850	0.2900	0.2850	0.2900	0.2900	10,700
20 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
19 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
16 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	15,100
15 Feb 2024	0.3000	0.3000	0.2800	0.2800	0.2800	17,700
14 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	800
13 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	20,000
09 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
08 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,000
07 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	20,000
06 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	5,000
05 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	25,000
02 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
01 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	26,500
31 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	120,000
30 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	29,000
29 Jan 2024	0.3000	0.3050	0.3000	0.3050	0.3050	20,200
26 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	52,500
25 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	50,000
24 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	9,507,860
23 Jan 2024	0.3000	0.3000	0.2950	0.3000	0.3000	4,669,240
22 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
19 Jan 2024	0.3050	0.3100	0.3000	0.3000	0.3000	256,500
18 Jan 2024	0.2850	0.2950	0.2800	0.2950	0.2950	23,600
17 Jan 2024	0.3000	0.3000	0.2950	0.2950	0.2950	126,900
16 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
15 Jan 2024	0.3050	0.3150	0.3050	0.3050	0.3050	128,400
12 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3100	20,000
11 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
10 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.3150	5,000
09 Jan 2024	0.3100	0.3150	0.3100	0.3150	0.3150	2,434,154
08 Jan 2024	0.3050	0.3100	0.3050	0.3100	0.3100	42,000
05 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	11,000
04 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	10,000
03 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	2,200
02 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
29 Dec 2023	0.3100	0.3150	0.3100	0.3150	0.3150	11,200
28 Dec 2023	0.3100	0.3100	0.3050	0.3100	0.3100	179,000
27 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	301,500
26 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	64,100
22 Dec 2023	0.3100	0.3100	0.3050	0.3100	0.3100	387,900
21 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	10,200
20 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	70,000
19 Dec 2023	0.3150	0.3150	0.3050	0.3050	0.3050	4,900
18 Dec 2023	0.3150	0.3200	0.3100	0.3200	0.3200	110,000
15 Dec 2023	0.3050	0.3250	0.3000	0.3250	0.3250	576,800
14 Dec 2023	0.3050	0.3100	0.3050	0.3100	0.3100	314,500
13 Dec 2023	0.3100	0.3100	0.3050	0.3050	0.3050	190,000
12 Dec 2023	0.3100	0.3100	0.3050	0.3100	0.3100	273,000
11 Dec 2023	0.3000	0.3100	0.2950	0.3100	0.3100	126,700
08 Dec 2023	0.2900	0.3000	0.2900	0.3000	0.3000	234,200
07 Dec 2023	0.2900	0.3050	0.2900	0.2950	0.2950	112,600
06 Dec 2023	0.3200	0.3250	0.3100	0.3100	0.3100	266,100
05 Dec 2023	0.3300	0.3300	0.3200	0.3300	0.3300	239,600
04 Dec 2023	0.3100	0.3400	0.3000	0.3350	0.3350	511,300
01 Dec 2023	0.3100	0.3350	0.1550	0.3100	0.3100	1,260,900
30 Nov 2023	0.4500	0.4550	0.4500	0.4550	0.4550	20,500
29 Nov 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,100
28 Nov 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
27 Nov 2023	0.4400	0.4500	0.4400	0.4500	0.4500	36,600
24 Nov 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
23 Nov 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
22 Nov 2023	0.4450	0.4500	0.4450	0.4500	0.4500	32,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,144.76-38.85(-1.22%)

S&P 5005,060.69-1.13(-0.02%)

Dow37,879.53+144.42(+0.38%)

Nasdaq15,889.66+4.64(+0.03%)

Bitcoin USD61,943.03-2,560.02(-3.97%)

CMC Crypto 200885.540.00(0.00%)

Cordlife Group Limited (P8A.SI)

Straits Times Index
3,144.76
-38.85(-1.22%)

S&P 500
5,060.69
-1.13(-0.02%)

Dow
37,879.53
+144.42(+0.38%)

Nasdaq
15,889.66
+4.64(+0.03%)

Bitcoin USD
61,943.03
-2,560.02(-3.97%)

CMC Crypto 200
885.54
0.00(0.00%)