Singapore markets closed

Cordlife Group Limited (P8A.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.37000.0000 (0.00%)
At close: 10:21AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20220.37000.37000.37000.37000.370030,000
18 Jan 20220.37000.37000.37000.37000.370010,000
17 Jan 20220.37000.37000.37000.37000.3700-
14 Jan 20220.37000.37000.37000.37000.370030,000
13 Jan 20220.37000.37000.37000.37000.37007,000
12 Jan 20220.37000.37000.37000.37000.37002,000
11 Jan 20220.37000.37000.37000.37000.3700-
10 Jan 20220.37500.37500.37000.37000.370018,200
07 Jan 20220.37500.37500.37500.37500.3750-
06 Jan 20220.37500.37500.37500.37500.3750-
05 Jan 20220.38000.38000.37500.37500.375015,000
04 Jan 20220.40000.40000.40000.40000.4000-
03 Jan 20220.40000.40000.40000.40000.4000-
31 Dec 20210.40000.40000.40000.40000.4000-
30 Dec 20210.38500.40000.38500.40000.40006,000
29 Dec 20210.38500.38500.38500.38500.385010,000
28 Dec 20210.38500.38500.38500.38500.385010,000
27 Dec 20210.38500.38500.38500.38500.38501,000
24 Dec 20210.38500.38500.38500.38500.3850-
23 Dec 20210.37000.38500.37000.38500.385012,000
22 Dec 20210.37000.38000.37000.38000.38001,600
21 Dec 20210.38500.38500.38500.38500.3850-
20 Dec 20210.38500.38500.38500.38500.3850-
17 Dec 20210.37000.38500.37000.38500.385053,200
16 Dec 20210.38000.38000.38000.38000.380019,900
15 Dec 20210.37500.37500.37500.37500.3750-
14 Dec 20210.37500.38000.37500.37500.375049,100
13 Dec 20210.38000.38000.38000.38000.380020,000
10 Dec 20210.38000.38000.38000.38000.3800-
09 Dec 20210.38000.38000.38000.38000.3800-
08 Dec 20210.38000.38000.38000.38000.380061,900
07 Dec 20210.38000.38000.38000.38000.3800-
06 Dec 20210.39000.39500.38000.38000.380050,100
03 Dec 20210.39500.39500.39500.39500.39508,000
02 Dec 20210.40000.40000.40000.40000.4000-
01 Dec 20210.40000.40000.40000.40000.400016,000
30 Nov 20210.38500.40000.38000.40000.400019,200
29 Nov 20210.38500.38500.38500.38500.385030,000
26 Nov 20210.38500.38500.38500.38500.385028,000
25 Nov 20210.38500.39500.38500.39500.395052,600
24 Nov 20210.39500.39500.39500.39500.3950-
23 Nov 20210.39000.39500.39000.39500.395013,000
22 Nov 20210.39000.39000.38500.38500.385069,000
19 Nov 20210.39000.39000.39000.39000.390021,000
18 Nov 20210.39500.39500.39000.39000.3900127,100
17 Nov 20210.39500.40000.39500.40000.4000237,300
16 Nov 20210.41500.41500.39500.39500.3950551,500
15 Nov 20210.42500.42500.41500.41500.4150446,400
12 Nov 20210.42500.43000.42500.42500.4250304,300
11 Nov 20210.48000.48000.43000.43000.4300683,200
10 Nov 20210.43000.53500.43000.49000.490073,825,900
09 Nov 20210.41000.43500.41000.42500.4250233,000
08 Nov 20210.40500.41000.40500.41000.410011,000
05 Nov 20210.40500.42000.40500.40500.4050103,000
03 Nov 20210.40500.40500.40000.40000.400035,000
02 Nov 20210.40000.40500.40000.40000.400064,400
01 Nov 20210.40000.40000.40000.40000.400033,700
29 Oct 20210.40000.40000.40000.40000.40004,100
28 Oct 20210.40000.42000.40000.40500.405032,800
27 Oct 20210.40500.40500.40500.40500.4050-
26 Oct 20210.39500.41000.39500.40500.405082,300
25 Oct 20210.39000.39000.39000.39000.39009,000
22 Oct 20210.38500.38500.38500.38500.3850-
21 Oct 20210.38500.38500.38500.38500.38501,900
20 Oct 20210.39000.40500.39000.40500.4050115,500
19 Oct 20210.39000.39000.39000.39000.3900-
18 Oct 20210.39500.39500.39000.39000.390040,600
15 Oct 20210.38500.39500.38500.39500.395075,000
14 Oct 20210.40000.40000.38000.38000.380044,200
13 Oct 20210.38500.39500.38500.39000.3900117,600
12 Oct 20210.37500.37500.37500.37500.3750-
11 Oct 20210.37500.37500.37500.37500.37501,000
08 Oct 20210.38000.38000.38000.38000.380020,000
07 Oct 20210.38000.38000.38000.38000.380018,200
06 Oct 20210.37500.37500.37500.37500.37506,000
05 Oct 20210.38500.39000.38500.38500.385074,900
04 Oct 20210.37500.38000.37500.37500.375097,300
01 Oct 20210.37000.37000.37000.37000.370020,000
30 Sep 20210.36500.37500.36500.37500.37501,100
29 Sep 20210.37500.37500.37500.37500.3750-
28 Sep 20210.36500.37500.36500.37500.3750288,200
27 Sep 20210.36500.36500.36500.36500.365023,000
24 Sep 20210.36000.36000.36000.36000.360021,100
23 Sep 20210.37000.37000.36000.36000.360044,700
22 Sep 20210.36000.37500.36000.37500.375030,100
21 Sep 20210.36000.36000.36000.36000.3600-
20 Sep 20210.36000.36000.36000.36000.360062,000
17 Sep 20210.36000.37500.35500.37500.375020,400
16 Sep 20210.37500.37500.37500.37500.3750-
15 Sep 20210.35500.37500.35500.37500.375028,700
14 Sep 20210.36500.36500.36500.36500.3650-
13 Sep 20210.36500.36500.36500.36500.3650-
10 Sep 20210.36500.36500.36500.36500.36503,000
09 Sep 20210.38000.38000.38000.38000.3800-
08 Sep 20210.37000.38000.35500.38000.380050,100
07 Sep 20210.36500.37500.36500.37500.375014,800
06 Sep 20210.37000.37000.37000.37000.3700-
03 Sep 20210.37000.37000.37000.37000.3700-
02 Sep 20210.37000.37000.37000.37000.3700-
01 Sep 20210.37000.37000.37000.37000.370020,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...