P8A.SI - Cordlife Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20190.41500.41500.41500.41500.415015,000
17 Oct 20190.43500.43500.42000.42000.420059,500
16 Oct 20190.43500.44000.42500.44000.440064,000
15 Oct 20190.43500.44500.43000.44500.445048,000
14 Oct 20190.44000.44500.44000.44500.44503,000
11 Oct 20190.44000.45000.42500.44000.440017,600
10 Oct 20190.42500.44500.40500.43500.435054,300
09 Oct 20190.44000.44500.43500.43500.435017,800
08 Oct 20190.45000.45000.45000.45000.4500-
07 Oct 20190.45000.45000.45000.45000.4500-
04 Oct 2019------
03 Oct 20190.45000.45000.45000.45000.4500-
02 Oct 20190.45000.45000.45000.45000.45001,000
01 Oct 20190.46000.46000.46000.46000.4600-
30 Sep 20190.45500.47000.45500.46000.46009,300
27 Sep 20190.44500.44500.44500.44500.4450-
26 Sep 20190.44500.44500.44500.44500.4450-
25 Sep 20190.44500.44500.44500.44500.44506,400
24 Sep 20190.45000.45000.45000.45000.4500-
23 Sep 20190.45500.45500.45000.45000.450012,000
20 Sep 2019------
19 Sep 20190.48000.48000.48000.48000.4800-
18 Sep 20190.45000.48000.44500.48000.480044,500
17 Sep 20190.46000.46000.46000.46000.4600-
16 Sep 20190.46000.46000.46000.46000.4600-
13 Sep 20190.45000.46000.44500.46000.460025,000
12 Sep 20190.45500.45500.45500.45500.4550-
11 Sep 20190.45500.45500.45500.45500.4550-
10 Sep 20190.45500.45500.45500.45500.4550-
09 Sep 20190.45500.45500.45500.45500.4550-
06 Sep 20190.45500.45500.45500.45500.45501,500
05 Sep 20190.45500.45500.44500.44500.445013,000
04 Sep 20190.45500.45500.45500.45500.455010,000
03 Sep 20190.46000.46500.46000.46000.46003,000
02 Sep 20190.47000.47000.45500.45500.455040,600
30 Aug 20190.46500.49000.46000.47000.470080,500
29 Aug 20190.48500.48500.46500.46500.46503,500
28 Aug 20190.44500.49500.44500.49500.495034,400
27 Aug 20190.43500.46000.43500.45500.455041,000
26 Aug 20190.44000.44500.43500.44500.445076,200
23 Aug 20190.45000.46000.44500.45000.450051,100
22 Aug 20190.44500.46000.44000.46000.460063,000
21 Aug 20190.45500.45500.45500.45500.4550-
20 Aug 20190.46500.47000.45500.45500.455021,500
19 Aug 20190.44500.47500.44000.47500.475048,000
16 Aug 20190.45500.45500.45500.45500.4550-
15 Aug 20190.45000.46000.45000.45500.455053,400
14 Aug 20190.48000.48000.46500.47000.470080,600
13 Aug 20190.47000.48000.47000.48000.480033,800
08 Aug 20190.47500.48000.47500.48000.48006,000
07 Aug 20190.47000.50000.47000.48000.480012,400
06 Aug 20190.48500.49000.47000.47000.4700313,900
05 Aug 20190.52000.52000.49000.49000.4900165,500
02 Aug 20190.52500.53500.52000.52000.520022,200
01 Aug 20190.53000.53000.53000.53000.530010,000
31 Jul 20190.53500.54000.53000.53000.530096,000
30 Jul 20190.53000.54000.53000.54000.540025,000
29 Jul 20190.53000.53500.53000.53500.535065,000
26 Jul 20190.54000.54500.53000.54000.5400125,000
25 Jul 20190.55000.55000.54000.55000.5500133,000
24 Jul 20190.55500.55500.55500.55500.555046,600
23 Jul 20190.55500.55500.55000.55500.555070,500
22 Jul 20190.56000.56500.55000.55500.5550159,400
19 Jul 20190.56500.57000.56000.56000.5600415,100
18 Jul 20190.58500.58500.56000.56500.5650213,300
17 Jul 20190.57500.58000.56000.56500.5650180,700
16 Jul 20190.56500.60500.56500.57500.5750433,000
15 Jul 20190.57500.57500.55500.56500.5650194,900
12 Jul 20190.61000.61000.55500.57500.5750243,800
11 Jul 20190.60000.61500.58500.59000.5900652,900
10 Jul 20190.50500.62500.50500.60000.600035,171,000
09 Jul 20190.51500.51500.51500.51500.5150-
08 Jul 20190.51500.51500.51500.51500.5150-
05 Jul 20190.50000.51500.50000.51500.51508,300
04 Jul 20190.51500.51500.50000.50000.500059,900
03 Jul 20190.50500.50500.50500.50500.5050-
02 Jul 20190.50500.50500.50500.50500.505020,000
01 Jul 20190.49000.51000.48500.51000.510017,000
28 Jun 20190.50000.50000.49500.49500.49505,000
27 Jun 20190.50500.50500.50500.50500.5050-
26 Jun 20190.52000.52500.50500.50500.505051,200
25 Jun 20190.50000.53000.50000.53000.530058,400
24 Jun 20190.50000.51500.50000.50500.505042,400
21 Jun 20190.48500.50000.48500.50000.500027,400
20 Jun 20190.49000.50000.49000.49500.4950106,100
19 Jun 20190.48500.49000.48500.49000.490027,000
18 Jun 20190.48500.50000.48500.48500.485050,300
17 Jun 20190.48500.48500.48500.48500.4850-
14 Jun 20190.48000.48500.48000.48500.485013,500
13 Jun 20190.48000.48000.47500.48000.480020,800
12 Jun 20190.50000.51500.49000.49000.490067,500
11 Jun 20190.48500.50000.47000.50000.500090,600
10 Jun 20190.48000.48500.47500.48500.485025,400
07 Jun 20190.47500.48000.47000.48000.480027,600
06 Jun 20190.46500.46500.46500.46500.4650-
04 Jun 20190.45000.46500.45000.46500.465032,000
03 Jun 20190.45000.45000.45000.45000.450015,000
31 May 20190.46000.46000.46000.46000.460021,200
30 May 20190.45500.46000.45500.46000.460044,400
29 May 20190.45500.46000.45500.46000.460028,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...