Singapore markets closed

Cordlife Group Limited (P8A.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3300-0.0100 (-2.94%)
At close: 03:43PM SGT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.34000.34000.33000.33000.330025,000
28 Sept 20220.34000.34000.34000.34000.3400-
27 Sept 20220.34000.34000.34000.34000.3400-
26 Sept 20220.34000.34000.34000.34000.3400600
23 Sept 20220.34000.34000.34000.34000.3400-
22 Sept 20220.34000.34000.34000.34000.3400-
21 Sept 20220.34000.34000.34000.34000.3400-
20 Sept 20220.34000.34000.34000.34000.3400-
19 Sept 20220.34000.34000.34000.34000.3400-
16 Sept 20220.34000.34000.34000.34000.340026,000
15 Sept 20220.35000.35000.35000.35000.3500-
14 Sept 20220.35000.35000.35000.35000.3500-
13 Sept 20220.35000.35000.35000.35000.3500-
12 Sept 20220.35000.35000.35000.35000.3500-
09 Sept 20220.35000.35000.35000.35000.3500-
08 Sept 20220.35000.35000.35000.35000.3500-
07 Sept 20220.35000.35000.35000.35000.3500-
06 Sept 20220.35000.35000.35000.35000.3500-
05 Sept 20220.35000.35000.35000.35000.3500-
02 Sept 20220.35000.35000.35000.35000.3500-
01 Sept 20220.35500.35500.35000.35000.35006,100
31 Aug 20220.35500.35500.35500.35500.355020,000
30 Aug 20220.34000.34500.34000.34500.345030,000
29 Aug 20220.34000.34000.34000.34000.3400-
26 Aug 20220.34500.34500.34000.34000.340010,000
25 Aug 20220.34500.34500.34500.34500.3450-
24 Aug 20220.34500.34500.34500.34500.3450-
23 Aug 20220.34500.34500.34500.34500.3450-
22 Aug 20220.34500.34500.34500.34500.3450-
19 Aug 20220.35000.35000.34500.34500.345040,000
18 Aug 20220.36000.36000.36000.36000.3600-
17 Aug 20220.36000.36000.36000.36000.3600-
16 Aug 20220.36000.36000.36000.36000.360028,000
15 Aug 20220.34500.34500.34500.34500.3450-
12 Aug 20220.34500.34500.34500.34500.3450-
11 Aug 20220.34500.34500.34500.34500.345010,000
10 Aug 20220.36000.36000.36000.36000.3600-
08 Aug 20220.35500.36000.34500.36000.36003,600
05 Aug 20220.35500.35500.35500.35500.3550-
04 Aug 20220.35500.35500.35500.35500.3550-
03 Aug 20220.35500.35500.35500.35500.355019,000
02 Aug 20220.36000.36000.36000.36000.3600-
01 Aug 20220.36000.36000.36000.36000.3600-
29 Jul 20220.36000.36000.36000.36000.3600-
28 Jul 20220.36000.36000.36000.36000.3600-
27 Jul 20220.36000.36000.36000.36000.3600-
26 Jul 20220.36000.36000.36000.36000.3600-
25 Jul 20220.36000.36000.36000.36000.3600-
22 Jul 20220.36000.36000.36000.36000.3600-
21 Jul 20220.36000.36000.36000.36000.3600-
20 Jul 20220.34500.36000.34500.36000.36008,700
19 Jul 20220.34500.34500.34500.34500.3450-
18 Jul 20220.34500.34500.34500.34500.3450-
15 Jul 20220.34500.34500.34500.34500.34506,300
14 Jul 20220.38000.38000.38000.38000.3800-
13 Jul 20220.38000.38000.38000.38000.3800-
12 Jul 20220.38000.38000.38000.38000.3800-
08 Jul 20220.38000.38000.38000.38000.3800-
07 Jul 20220.38000.38000.38000.38000.3800-
06 Jul 20220.38000.38000.38000.38000.3800-
05 Jul 20220.38000.38000.38000.38000.3800-
04 Jul 20220.38000.38000.38000.38000.38008,000
01 Jul 20220.34500.34500.34500.34500.3450-
30 Jun 20220.34500.34500.34500.34500.3450-
29 Jun 20220.36000.36000.34500.34500.345050,000
28 Jun 20220.36000.36000.36000.36000.3600-
27 Jun 20220.36000.36000.36000.36000.3600-
24 Jun 20220.36000.36000.36000.36000.36001,000
23 Jun 20220.35000.35000.35000.35000.35008,000
22 Jun 20220.35000.35000.35000.35000.350010,000
21 Jun 20220.34500.34500.34500.34500.345010,000
20 Jun 20220.34500.34500.34500.34500.3450-
17 Jun 20220.34500.34500.34500.34500.345077,000
16 Jun 20220.34500.34500.34500.34500.3450-
15 Jun 20220.34500.34500.34500.34500.3450-
14 Jun 20220.34500.34500.34500.34500.34503,000
13 Jun 20220.35000.35000.35000.35000.3500-
10 Jun 20220.35000.35000.35000.35000.3500-
09 Jun 20220.35000.35000.35000.35000.3500-
08 Jun 20220.35000.35000.35000.35000.3500-
07 Jun 20220.35000.35000.35000.35000.3500-
06 Jun 20220.35000.35000.35000.35000.3500-
03 Jun 20220.35000.35000.35000.35000.3500-
02 Jun 20220.35000.35000.35000.35000.35001,700
01 Jun 20220.35000.35000.35000.35000.35005,000
31 May 20220.35000.35000.35000.35000.350010,000
30 May 20220.35000.35000.35000.35000.350025,000
27 May 20220.35000.35000.35000.35000.3500-
26 May 20220.35000.35000.35000.35000.3500-
25 May 20220.35000.35000.35000.35000.3500-
24 May 20220.35000.35000.35000.35000.3500-
23 May 20220.35000.35000.35000.35000.3500-
20 May 20220.35000.35000.35000.35000.3500-
19 May 20220.35000.35000.35000.35000.350050,400
18 May 20220.35000.35000.35000.35000.3500-
17 May 20220.35000.35000.35000.35000.3500-
13 May 20220.35000.35000.35000.35000.3500-
12 May 20220.35500.35500.35000.35000.350010,000
11 May 20220.36500.36500.36500.36500.365010,000
10 May 20220.36000.36000.36000.36000.3600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...