P8A.SI - Cordlife Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20200.41000.41000.41000.41000.4100-
20 Feb 20200.41000.41000.41000.41000.4100-
19 Feb 20200.41000.41000.41000.41000.41005,000
18 Feb 20200.41000.41000.41000.41000.4100-
17 Feb 20200.42000.42000.41000.41000.410011,000
14 Feb 20200.42000.42000.42000.42000.420013,500
13 Feb 20200.41000.41000.41000.41000.4100-
12 Feb 20200.41000.41000.40000.41000.410051,000
11 Feb 20200.42000.42000.41000.41000.410010,100
10 Feb 20200.41500.41500.41500.41500.4150-
07 Feb 20200.41500.41500.41500.41500.41508,000
06 Feb 20200.44000.44500.44000.44500.44501,100
05 Feb 20200.44500.44500.44500.44500.44504,000
04 Feb 20200.41500.41500.41500.41500.4150-
03 Feb 20200.41500.41500.41500.41500.415010,000
31 Jan 20200.42500.42500.42500.42500.4250-
30 Jan 20200.42500.42500.42500.42500.425010,000
29 Jan 20200.43000.43000.43000.43000.4300-
28 Jan 20200.43000.43000.43000.43000.43005,000
24 Jan 20200.44500.44500.44500.44500.4450-
23 Jan 20200.44500.44500.44500.44500.4450-
22 Jan 20200.44500.44500.44500.44500.4450-
21 Jan 20200.44500.44500.44500.44500.4450-
20 Jan 20200.44500.44500.44500.44500.4450-
17 Jan 20200.43000.44500.42500.44500.445043,100
16 Jan 20200.43500.43500.43500.43500.4350-
15 Jan 20200.43500.43500.43500.43500.43508,000
14 Jan 20200.44000.45000.43500.43500.435012,000
13 Jan 20200.45000.45500.44000.44000.440024,500
10 Jan 20200.45000.45000.45000.45000.4500-
09 Jan 20200.43500.45000.43000.45000.450061,000
08 Jan 20200.45000.45000.43500.43500.435044,000
07 Jan 20200.45000.45000.45000.45000.450041,000
06 Jan 20200.45500.45500.45500.45500.455020,800
03 Jan 20200.45500.45500.45500.45500.455048,000
02 Jan 20200.46500.46500.46500.46500.4650-
31 Dec 20190.46500.46500.46500.46500.4650-
30 Dec 20190.46000.46500.46000.46500.465032,000
27 Dec 20190.46500.47000.45500.45500.455028,400
26 Dec 20190.46000.46000.45500.45500.455017,600
25 Dec 20190.47000.47000.47000.47000.4700-
24 Dec 20190.47000.47000.47000.47000.4700-
23 Dec 20190.45500.47000.45500.47000.470027,000
20 Dec 20190.45500.45500.45500.45500.4550-
19 Dec 20190.45500.46000.45000.45500.455046,000
18 Dec 20190.46000.46000.46000.46000.46005,000
17 Dec 20190.46000.46000.46000.46000.4600-
16 Dec 20190.46500.46500.46000.46000.46005,200
13 Dec 20190.47000.47000.47000.47000.4700-
12 Dec 20190.47000.47000.47000.47000.4700-
11 Dec 20190.47000.47000.47000.47000.4700-
10 Dec 20190.47000.47000.47000.47000.4700-
09 Dec 20190.47000.47000.47000.47000.4700-
06 Dec 20190.47000.47000.47000.47000.47003,400
05 Dec 20190.47000.47000.47000.47000.4700-
04 Dec 20190.47000.47000.47000.47000.4700-
03 Dec 20190.47500.49500.47000.47000.470029,000
02 Dec 20190.46500.47000.46000.47000.470013,600
29 Nov 20190.45000.45000.45000.45000.4500-
28 Nov 20190.46000.46000.44500.45000.450012,500
27 Nov 20190.45500.46000.45500.46000.46006,500
26 Nov 20190.44500.44500.44500.44500.44506,200
25 Nov 20190.45500.45500.45000.45000.450036,700
22 Nov 20190.46000.46500.45500.45500.455014,900
21 Nov 20190.45000.45000.44000.45000.450074,600
20 Nov 20190.46000.46500.45500.46500.465035,500
19 Nov 20190.45500.47000.45500.46500.465039,800
18 Nov 20190.46500.46500.46500.46500.46501,000
15 Nov 20190.48500.48500.46500.46500.465022,700
14 Nov 20190.45000.49500.45000.49000.4900239,500
13 Nov 20190.44000.44000.44000.44000.44004,900
12 Nov 20190.44000.45000.44000.45000.450036,500
11 Nov 20190.43000.43000.43000.43000.430065,300
08 Nov 20190.43500.43500.43500.43500.435014,000
07 Nov 20190.44000.45000.43500.44000.440043,600
06 Nov 20190.43000.43000.43000.43000.4300-
05 Nov 20190.43000.43000.43000.43000.43002,000
04 Nov 20190.43500.44000.43500.43500.435035,400
01 Nov 20190.42500.42500.42000.42500.4250108,100
31 Oct 20190.43000.43000.43000.43000.430015,000
30 Oct 20190.43000.43000.43000.43000.4300-
29 Oct 20190.43000.43500.43000.43000.430042,500
25 Oct 20190.43500.43500.42500.42500.425045,000
24 Oct 20190.42500.43500.42500.43500.435021,700
23 Oct 20190.42000.43000.42000.43000.430013,100
22 Oct 20190.42000.42000.42000.42000.42001,900
21 Oct 20190.41500.42000.41500.42000.420016,000
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 20190.45000.45000.45000.45000.4500-
03 Oct 20190.45000.45000.45000.45000.4500-
02 Oct 20190.45000.45000.45000.45000.45001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...