P8A.SI - Cordlife Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
28 May 20190.45000.46000.44500.46000.460043,400
27 May 20190.46000.46500.46000.46000.460015,000
24 May 20190.47000.47000.47000.47000.4700-
23 May 20190.47000.47000.47000.47000.4700-
22 May 20190.47000.47000.47000.47000.47001,500
21 May 20190.47000.47000.47000.47000.4700-
17 May 20190.47000.47000.47000.47000.4700-
16 May 20190.46500.47000.46500.47000.470020,000
15 May 20190.46000.47500.46000.47500.475020,500
14 May 20190.45000.47500.44500.45000.450032,500
13 May 20190.46500.46500.46000.46000.460063,100
10 May 20190.47000.47500.46000.46000.460077,300
09 May 20190.49000.49000.47000.47500.4750127,400
08 May 20190.50000.50000.49000.50000.500017,000
07 May 20190.48000.51000.48000.49500.4950163,800
06 May 20190.48000.53500.46000.47500.4750487,400
03 May 20190.43000.52000.43000.50500.5050279,000
02 May 20190.41500.43500.41500.43500.435077,100
30 Apr 20190.41000.41500.41000.41000.410086,800
30 Apr 20190.004 Dividend
29 Apr 20190.40500.41500.40500.41000.406025,500
26 Apr 20190.40500.41000.39500.39500.391126,400
25 Apr 20190.39500.41500.39500.41500.411022,400
24 Apr 20190.41500.41500.40000.40500.401016,000
23 Apr 20190.41000.41500.41000.41500.411010,100
22 Apr 20190.41000.41000.41000.41000.40607,000
18 Apr 20190.41000.41000.41000.41000.406010,000
17 Apr 20190.40500.41500.40500.41500.41101,200
16 Apr 20190.40500.42000.40500.41500.411018,700
15 Apr 20190.39500.40500.39500.40500.40101,200
12 Apr 20190.40000.40500.40000.40500.401035,600
11 Apr 20190.40000.40000.40000.40000.3961-
10 Apr 20190.41000.41000.40000.40000.396110,600
09 Apr 20190.41000.41000.41000.41000.4060-
08 Apr 20190.39500.41000.39500.41000.406017,400
05 Apr 20190.41500.41500.39000.39000.38626,100
04 Apr 20190.38500.42000.38500.42000.415913,200
03 Apr 20190.39000.39000.39000.39000.3862-
02 Apr 20190.39000.39000.39000.39000.38623,900
01 Apr 20190.39000.39000.39000.39000.3862-
29 Mar 20190.40000.40000.39000.39000.386216,000
28 Mar 20190.39500.39500.39500.39500.391123,000
27 Mar 20190.40000.40000.39500.39500.39116,400
26 Mar 20190.40000.40000.40000.40000.3961-
25 Mar 20190.40000.40000.40000.40000.3961-
22 Mar 20190.39500.40000.39500.40000.39613,000
21 Mar 20190.39500.39500.39500.39500.391131,000
20 Mar 20190.40000.40000.39500.39500.391144,800
19 Mar 20190.40000.40000.40000.40000.396121,600
18 Mar 20190.41000.41000.39500.39500.391113,200
15 Mar 20190.41000.41500.41000.41500.411032,800
14 Mar 20190.40000.40000.40000.40000.3961-
13 Mar 20190.41000.41500.40000.40000.396110,500
12 Mar 20190.41500.42000.41000.41000.406028,200
11 Mar 20190.41000.43000.41000.42000.4159118,200
08 Mar 20190.40000.40500.40000.40500.401051,000
07 Mar 20190.39000.41000.39000.40000.3961135,700
06 Mar 20190.41000.41000.38500.38500.381270,700
05 Mar 20190.41000.41000.40500.41000.406028,100
04 Mar 20190.40000.43000.40000.42000.415981,100
01 Mar 20190.40000.40000.38500.40000.396160,300
28 Feb 20190.39000.39000.39000.39000.3862-
27 Feb 20190.39000.39000.39000.39000.3862-
26 Feb 20190.39000.39000.39000.39000.3862-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...