Singapore markets open in 5 hours 30 minutes

Cordlife Group Limited (P8A.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.1530+0.0060 (+4.08%)
At close: 04:01PM SGT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.15300.15300.15300.15300.153012,400
23 May 20240.14800.14800.14700.14700.147029,700
21 May 20240.14800.14800.14800.14800.1480-
20 May 20240.15000.15000.14800.14800.14807,900
17 May 20240.13600.15000.13600.15000.1500123,000
16 May 20240.13000.13000.13000.13000.1300-
15 May 20240.12900.13600.12900.13000.1300101,000
14 May 20240.12800.12800.12800.12800.1280-
13 May 20240.12900.13200.12800.12800.1280298,200
10 May 20240.12600.12900.12300.12600.126049,900
09 May 20240.12600.12600.12600.12600.126050,000
08 May 20240.12000.12600.12000.12600.12603,100
07 May 20240.12000.12000.12000.12000.120010,000
06 May 20240.12000.12000.12000.12000.120046,100
03 May 20240.12100.12100.11800.12000.120036,000
02 May 20240.12500.12700.12100.12100.121092,700
30 Apr 20240.12500.12500.12500.12500.1250-
29 Apr 20240.12700.12700.12300.12500.125017,500
26 Apr 20240.15400.15400.12600.12900.1290127,000
25 Apr 20240.12600.12700.12500.12500.125054,500
24 Apr 20240.12200.12800.11800.12600.1260436,500
23 Apr 20240.12000.12900.12000.12200.12201,598,400
22 Apr 20240.12300.12700.12000.12000.1200248,700
19 Apr 20240.14100.14100.12300.12300.1230125,200
18 Apr 20240.15000.15000.14500.14500.145017,400
17 Apr 20240.14800.15000.14800.15000.1500200
16 Apr 20240.14100.14900.13300.14800.14805,200
15 Apr 20240.14600.14600.14600.14600.146010,000
12 Apr 20240.15300.15500.12500.14600.1460129,100
11 Apr 20240.15300.16000.15300.15400.1540158,100
09 Apr 20240.17000.17000.15400.15400.1540243,000
08 Apr 20240.17200.17200.17200.17200.1720-
05 Apr 20240.17200.17200.17200.17200.1720-
04 Apr 20240.17200.17200.17200.17200.1720-
03 Apr 20240.17200.17200.17200.17200.1720-
02 Apr 20240.17200.17200.17200.17200.1720-
01 Apr 20240.17200.17200.17200.17200.1720-
28 Mar 20240.17500.18300.17000.17200.1720216,100
27 Mar 20240.19000.19000.18000.18000.180058,600
26 Mar 20240.19600.19600.19000.19000.190059,200
25 Mar 20240.19800.20500.19600.19600.1960119,000
22 Mar 20240.22000.22000.19000.19900.1990257,000
21 Mar 20240.22500.22500.22500.22500.2250-
20 Mar 20240.22500.22500.22500.22500.2250-
19 Mar 20240.22500.22500.22500.22500.2250-
18 Mar 20240.22500.22500.22500.22500.2250-
15 Mar 20240.22500.22500.22500.22500.2250-
14 Mar 20240.23000.23000.22500.22500.225056,800
13 Mar 20240.24000.24000.24000.24000.2400-
12 Mar 20240.24000.24000.24000.24000.2400-
11 Mar 20240.24000.24000.24000.24000.2400-
08 Mar 20240.24000.24000.24000.24000.2400-
07 Mar 20240.24000.24500.23000.24000.2400297,400
06 Mar 20240.26000.26000.26000.26000.2600800
05 Mar 20240.26500.26500.26500.26500.2650-
04 Mar 20240.26500.26500.26500.26500.26506,100
01 Mar 20240.27500.27500.26500.26500.265075,000
29 Feb 20240.29000.29000.29000.29000.290029,200
28 Feb 20240.30000.30000.30000.30000.300010,000
27 Feb 20240.29000.30000.27500.30000.3000232,000
26 Feb 20240.28000.28000.28000.28000.2800-
23 Feb 20240.28000.28000.28000.28000.280020,000
22 Feb 20240.28500.28500.28500.28500.28502,000
21 Feb 20240.28500.29000.28500.29000.290010,700
20 Feb 20240.30000.30000.30000.30000.3000-
19 Feb 20240.30000.30000.30000.30000.3000-
16 Feb 20240.30000.30000.30000.30000.300015,100
15 Feb 20240.30000.30000.28000.28000.280017,700
14 Feb 20240.30000.30000.30000.30000.3000800
13 Feb 20240.30500.30500.30500.30500.305020,000
09 Feb 20240.30500.30500.30500.30500.3050-
08 Feb 20240.30500.30500.30500.30500.30501,000
07 Feb 20240.30500.30500.30500.30500.305020,000
06 Feb 20240.30500.30500.30500.30500.30505,000
05 Feb 20240.30500.30500.30500.30500.305025,000
02 Feb 20240.30500.30500.30500.30500.3050-
01 Feb 20240.30500.30500.30500.30500.305026,500
31 Jan 20240.30500.30500.30500.30500.3050120,000
30 Jan 20240.30500.30500.30500.30500.305029,000
29 Jan 20240.30000.30500.30000.30500.305020,200
26 Jan 20240.30500.30500.30500.30500.305052,500
25 Jan 20240.30500.30500.30500.30500.305050,000
24 Jan 20240.30500.30500.30500.30500.30509,507,860
23 Jan 20240.30000.30000.29500.30000.30004,669,240
22 Jan 20240.30000.30000.30000.30000.30001,500
19 Jan 20240.30500.31000.30000.30000.3000256,500
18 Jan 20240.28500.29500.28000.29500.295023,600
17 Jan 20240.30000.30000.29500.29500.2950126,900
16 Jan 20240.30500.30500.30500.30500.3050-
15 Jan 20240.30500.31500.30500.30500.3050128,400
12 Jan 20240.31000.31000.31000.31000.310020,000
11 Jan 20240.31000.31000.31000.31000.310010,000
10 Jan 20240.31500.31500.31500.31500.31505,000
09 Jan 20240.31000.31500.31000.31500.31502,434,154
08 Jan 20240.30500.31000.30500.31000.310042,000
05 Jan 20240.30500.30500.30500.30500.305011,000
04 Jan 20240.30500.30500.30500.30500.305010,000
03 Jan 20240.30500.30500.30500.30500.30502,200
02 Jan 20240.31500.31500.31500.31500.3150-
29 Dec 20230.31000.31500.31000.31500.315011,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...