Mail

P8A.SI - Cordlife Group Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Feb 2020	0.4100	0.4100	0.4100	0.4100	0.4100	-
20 Feb 2020	0.4100	0.4100	0.4100	0.4100	0.4100	-
19 Feb 2020	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
18 Feb 2020	0.4100	0.4100	0.4100	0.4100	0.4100	-
17 Feb 2020	0.4200	0.4200	0.4100	0.4100	0.4100	11,000
14 Feb 2020	0.4200	0.4200	0.4200	0.4200	0.4200	13,500
13 Feb 2020	0.4100	0.4100	0.4100	0.4100	0.4100	-
12 Feb 2020	0.4100	0.4100	0.4000	0.4100	0.4100	51,000
11 Feb 2020	0.4200	0.4200	0.4100	0.4100	0.4100	10,100
10 Feb 2020	0.4150	0.4150	0.4150	0.4150	0.4150	-
07 Feb 2020	0.4150	0.4150	0.4150	0.4150	0.4150	8,000
06 Feb 2020	0.4400	0.4450	0.4400	0.4450	0.4450	1,100
05 Feb 2020	0.4450	0.4450	0.4450	0.4450	0.4450	4,000
04 Feb 2020	0.4150	0.4150	0.4150	0.4150	0.4150	-
03 Feb 2020	0.4150	0.4150	0.4150	0.4150	0.4150	10,000
31 Jan 2020	0.4250	0.4250	0.4250	0.4250	0.4250	-
30 Jan 2020	0.4250	0.4250	0.4250	0.4250	0.4250	10,000
29 Jan 2020	0.4300	0.4300	0.4300	0.4300	0.4300	-
28 Jan 2020	0.4300	0.4300	0.4300	0.4300	0.4300	5,000
24 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
23 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
22 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
21 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
20 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
17 Jan 2020	0.4300	0.4450	0.4250	0.4450	0.4450	43,100
16 Jan 2020	0.4350	0.4350	0.4350	0.4350	0.4350	-
15 Jan 2020	0.4350	0.4350	0.4350	0.4350	0.4350	8,000
14 Jan 2020	0.4400	0.4500	0.4350	0.4350	0.4350	12,000
13 Jan 2020	0.4500	0.4550	0.4400	0.4400	0.4400	24,500
10 Jan 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
09 Jan 2020	0.4350	0.4500	0.4300	0.4500	0.4500	61,000
08 Jan 2020	0.4500	0.4500	0.4350	0.4350	0.4350	44,000
07 Jan 2020	0.4500	0.4500	0.4500	0.4500	0.4500	41,000
06 Jan 2020	0.4550	0.4550	0.4550	0.4550	0.4550	20,800
03 Jan 2020	0.4550	0.4550	0.4550	0.4550	0.4550	48,000
02 Jan 2020	0.4650	0.4650	0.4650	0.4650	0.4650	-
31 Dec 2019	0.4650	0.4650	0.4650	0.4650	0.4650	-
30 Dec 2019	0.4600	0.4650	0.4600	0.4650	0.4650	32,000
27 Dec 2019	0.4650	0.4700	0.4550	0.4550	0.4550	28,400
26 Dec 2019	0.4600	0.4600	0.4550	0.4550	0.4550	17,600
25 Dec 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
24 Dec 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
23 Dec 2019	0.4550	0.4700	0.4550	0.4700	0.4700	27,000
20 Dec 2019	0.4550	0.4550	0.4550	0.4550	0.4550	-
19 Dec 2019	0.4550	0.4600	0.4500	0.4550	0.4550	46,000
18 Dec 2019	0.4600	0.4600	0.4600	0.4600	0.4600	5,000
17 Dec 2019	0.4600	0.4600	0.4600	0.4600	0.4600	-
16 Dec 2019	0.4650	0.4650	0.4600	0.4600	0.4600	5,200
13 Dec 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
12 Dec 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
11 Dec 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
10 Dec 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
09 Dec 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
06 Dec 2019	0.4700	0.4700	0.4700	0.4700	0.4700	3,400
05 Dec 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
04 Dec 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
03 Dec 2019	0.4750	0.4950	0.4700	0.4700	0.4700	29,000
02 Dec 2019	0.4650	0.4700	0.4600	0.4700	0.4700	13,600
29 Nov 2019	0.4500	0.4500	0.4500	0.4500	0.4500	-
28 Nov 2019	0.4600	0.4600	0.4450	0.4500	0.4500	12,500
27 Nov 2019	0.4550	0.4600	0.4550	0.4600	0.4600	6,500
26 Nov 2019	0.4450	0.4450	0.4450	0.4450	0.4450	6,200
25 Nov 2019	0.4550	0.4550	0.4500	0.4500	0.4500	36,700
22 Nov 2019	0.4600	0.4650	0.4550	0.4550	0.4550	14,900
21 Nov 2019	0.4500	0.4500	0.4400	0.4500	0.4500	74,600
20 Nov 2019	0.4600	0.4650	0.4550	0.4650	0.4650	35,500
19 Nov 2019	0.4550	0.4700	0.4550	0.4650	0.4650	39,800
18 Nov 2019	0.4650	0.4650	0.4650	0.4650	0.4650	1,000
15 Nov 2019	0.4850	0.4850	0.4650	0.4650	0.4650	22,700
14 Nov 2019	0.4500	0.4950	0.4500	0.4900	0.4900	239,500
13 Nov 2019	0.4400	0.4400	0.4400	0.4400	0.4400	4,900
12 Nov 2019	0.4400	0.4500	0.4400	0.4500	0.4500	36,500
11 Nov 2019	0.4300	0.4300	0.4300	0.4300	0.4300	65,300
08 Nov 2019	0.4350	0.4350	0.4350	0.4350	0.4350	14,000
07 Nov 2019	0.4400	0.4500	0.4350	0.4400	0.4400	43,600
06 Nov 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
05 Nov 2019	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
04 Nov 2019	0.4350	0.4400	0.4350	0.4350	0.4350	35,400
01 Nov 2019	0.4250	0.4250	0.4200	0.4250	0.4250	108,100
31 Oct 2019	0.4300	0.4300	0.4300	0.4300	0.4300	15,000
30 Oct 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
29 Oct 2019	0.4300	0.4350	0.4300	0.4300	0.4300	42,500
25 Oct 2019	0.4350	0.4350	0.4250	0.4250	0.4250	45,000
24 Oct 2019	0.4250	0.4350	0.4250	0.4350	0.4350	21,700
23 Oct 2019	0.4200	0.4300	0.4200	0.4300	0.4300	13,100
22 Oct 2019	0.4200	0.4200	0.4200	0.4200	0.4200	1,900
21 Oct 2019	0.4150	0.4200	0.4150	0.4200	0.4200	16,000
18 Oct 2019	0.4150	0.4150	0.4150	0.4150	0.4150	15,000
17 Oct 2019	0.4350	0.4350	0.4200	0.4200	0.4200	59,500
16 Oct 2019	0.4350	0.4400	0.4250	0.4400	0.4400	64,000
15 Oct 2019	0.4350	0.4450	0.4300	0.4450	0.4450	48,000
14 Oct 2019	0.4400	0.4450	0.4400	0.4450	0.4450	3,000
11 Oct 2019	0.4400	0.4500	0.4250	0.4400	0.4400	17,600
10 Oct 2019	0.4250	0.4450	0.4050	0.4350	0.4350	54,300
09 Oct 2019	0.4400	0.4450	0.4350	0.4350	0.4350	17,800
08 Oct 2019	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 Oct 2019	0.4500	0.4500	0.4500	0.4500	0.4500	-
04 Oct 2019	0.4500	0.4500	0.4500	0.4500	0.4500	-
03 Oct 2019	0.4500	0.4500	0.4500	0.4500	0.4500	-
02 Oct 2019	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...