Yahoo

Mail

Singapore markets open in 7 hours 38 minutes

Straits Times Index
3,377.65
+11.98(+0.36%)
S&P 500
4,053.62
-22.98(-0.56%)
Dow
33,728.10
-357.94(-1.05%)
Nasdaq
11,539.70
-44.85(-0.39%)
BTC-USD
23,002.16
-123.02(-0.53%)
CMC Crypto 200
520.59
+277.91(+114.52%)

Cordlife Group Limited (P8A.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3000

-0.0050

(-1.64%)

At close: 08:58AM SGT

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
31 Jan 2023	0.3200	0.3200	0.3050	0.3050	0.3050	59,000
30 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
27 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
26 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
25 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
20 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	300
19 Jan 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
18 Jan 2023	0.3100	0.3100	0.3050	0.3050	0.3050	37,000
17 Jan 2023	0.3050	0.3150	0.3050	0.3150	0.3150	52,300
16 Jan 2023	0.3050	0.3050	0.3000	0.3000	0.3000	75,000
13 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	55,000
12 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
11 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
10 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
09 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
06 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
05 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
04 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
03 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
30 Dec 2022	0.3100	0.3200	0.3100	0.3200	0.3200	27,500
29 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
28 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
27 Dec 2022	0.3050	0.3100	0.3000	0.3100	0.3100	26,900
23 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
22 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	9,400
21 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
20 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
19 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
16 Dec 2022	0.3000	0.3050	0.3000	0.3000	0.3000	50,000
15 Dec 2022	0.3150	0.3150	0.2950	0.2950	0.2950	20,000
14 Dec 2022	0.3050	0.3050	0.3050	0.3050	0.3050	-
13 Dec 2022	0.3050	0.3050	0.3050	0.3050	0.3050	-
12 Dec 2022	0.2950	0.3050	0.2950	0.3050	0.3050	35,000
09 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
08 Dec 2022	0.3300	0.3300	0.2900	0.2900	0.2900	32,400
07 Dec 2022	0.3250	0.3250	0.3250	0.3250	0.3250	1,300
06 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
05 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
02 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
01 Dec 2022	0.3100	0.3100	0.2900	0.2900	0.2900	13,000
30 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
29 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
28 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
25 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
24 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
23 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
22 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
21 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
18 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
17 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	600
16 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
15 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
14 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
11 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
10 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
09 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
08 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
07 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
04 Nov 2022	0.3200	0.3200	0.3200	0.3200	0.3200	100
03 Nov 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
02 Nov 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
01 Nov 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
31 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
28 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
27 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
26 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	4,800
25 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
21 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
20 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
19 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.3200	25,100
18 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	35,000
17 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
14 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
13 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
12 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
11 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	10,000
10 Oct 2022	0.3200	0.3200	0.3100	0.3100	0.3100	50,000
07 Oct 2022	0.3150	0.3600	0.3150	0.3600	0.3600	7,100
06 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
05 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3300	100
04 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
03 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
30 Sept 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
29 Sept 2022	0.3400	0.3400	0.3300	0.3300	0.3300	25,000
28 Sept 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
27 Sept 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
26 Sept 2022	0.3400	0.3400	0.3400	0.3400	0.3400	600
23 Sept 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
22 Sept 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
21 Sept 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
20 Sept 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
19 Sept 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
16 Sept 2022	0.3400	0.3400	0.3400	0.3400	0.3400	26,000
15 Sept 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
14 Sept 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
13 Sept 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
12 Sept 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
09 Sept 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
08 Sept 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,377.65+11.98(+0.36%)

S&P 5004,053.62-22.98(-0.56%)

Dow33,728.10-357.94(-1.05%)

Nasdaq11,539.70-44.85(-0.39%)

BTC-USD23,002.16-123.02(-0.53%)

CMC Crypto 200520.59+277.91(+114.52%)

Cordlife Group Limited (P8A.SI)

Straits Times Index
3,377.65
+11.98(+0.36%)

S&P 500
4,053.62
-22.98(-0.56%)

Dow
33,728.10
-357.94(-1.05%)

Nasdaq
11,539.70
-44.85(-0.39%)

BTC-USD
23,002.16
-123.02(-0.53%)

CMC Crypto 200
520.59
+277.91(+114.52%)