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
23 Aug 2019	0.4500	0.4600	0.4450	0.4500	0.4500	51,100
22 Aug 2019	0.4450	0.4600	0.4400	0.4600	0.4600	63,000
21 Aug 2019	0.4550	0.4550	0.4550	0.4550	0.4550	-
20 Aug 2019	0.4650	0.4700	0.4550	0.4550	0.4550	21,500
19 Aug 2019	0.4450	0.4750	0.4400	0.4750	0.4750	48,000
16 Aug 2019	0.4550	0.4550	0.4550	0.4550	0.4550	-
15 Aug 2019	0.4500	0.4600	0.4500	0.4550	0.4550	53,400
14 Aug 2019	0.4800	0.4800	0.4650	0.4700	0.4700	80,600
13 Aug 2019	0.4700	0.4800	0.4700	0.4800	0.4800	33,800
08 Aug 2019	0.4750	0.4800	0.4750	0.4800	0.4800	6,000
07 Aug 2019	0.4700	0.5000	0.4700	0.4800	0.4800	12,400
06 Aug 2019	0.4850	0.4900	0.4700	0.4700	0.4700	313,900
05 Aug 2019	0.5200	0.5200	0.4900	0.4900	0.4900	165,500
02 Aug 2019	0.5250	0.5350	0.5200	0.5200	0.5200	22,200
01 Aug 2019	0.5300	0.5300	0.5300	0.5300	0.5300	10,000
31 Jul 2019	0.5350	0.5400	0.5300	0.5300	0.5300	96,000
30 Jul 2019	0.5300	0.5400	0.5300	0.5400	0.5400	25,000
29 Jul 2019	0.5300	0.5350	0.5300	0.5350	0.5350	65,000
26 Jul 2019	0.5400	0.5450	0.5300	0.5400	0.5400	125,000
25 Jul 2019	0.5500	0.5500	0.5400	0.5500	0.5500	133,000
24 Jul 2019	0.5550	0.5550	0.5550	0.5550	0.5550	46,600
23 Jul 2019	0.5550	0.5550	0.5500	0.5550	0.5550	70,500
22 Jul 2019	0.5600	0.5650	0.5500	0.5550	0.5550	159,400
19 Jul 2019	0.5650	0.5700	0.5600	0.5600	0.5600	415,100
18 Jul 2019	0.5850	0.5850	0.5600	0.5650	0.5650	213,300
17 Jul 2019	0.5750	0.5800	0.5600	0.5650	0.5650	180,700
16 Jul 2019	0.5650	0.6050	0.5650	0.5750	0.5750	433,000
15 Jul 2019	0.5750	0.5750	0.5550	0.5650	0.5650	194,900
12 Jul 2019	0.6100	0.6100	0.5550	0.5750	0.5750	243,800
11 Jul 2019	0.6000	0.6150	0.5850	0.5900	0.5900	652,900
10 Jul 2019	0.5050	0.6250	0.5050	0.6000	0.6000	35,171,000
09 Jul 2019	0.5150	0.5150	0.5150	0.5150	0.5150	-
08 Jul 2019	0.5150	0.5150	0.5150	0.5150	0.5150	-
05 Jul 2019	0.5000	0.5150	0.5000	0.5150	0.5150	8,300
04 Jul 2019	0.5150	0.5150	0.5000	0.5000	0.5000	59,900
03 Jul 2019	0.5050	0.5050	0.5050	0.5050	0.5050	-
02 Jul 2019	0.5050	0.5050	0.5050	0.5050	0.5050	20,000
01 Jul 2019	0.4900	0.5100	0.4850	0.5100	0.5100	17,000
28 Jun 2019	0.5000	0.5000	0.4950	0.4950	0.4950	5,000
27 Jun 2019	0.5050	0.5050	0.5050	0.5050	0.5050	-
26 Jun 2019	0.5200	0.5250	0.5050	0.5050	0.5050	51,200
25 Jun 2019	0.5000	0.5300	0.5000	0.5300	0.5300	58,400
24 Jun 2019	0.5000	0.5150	0.5000	0.5050	0.5050	42,400
21 Jun 2019	0.4850	0.5000	0.4850	0.5000	0.5000	27,400
20 Jun 2019	0.4900	0.5000	0.4900	0.4950	0.4950	106,100
19 Jun 2019	0.4850	0.4900	0.4850	0.4900	0.4900	27,000
18 Jun 2019	0.4850	0.5000	0.4850	0.4850	0.4850	50,300
17 Jun 2019	0.4850	0.4850	0.4850	0.4850	0.4850	-
14 Jun 2019	0.4800	0.4850	0.4800	0.4850	0.4850	13,500
13 Jun 2019	0.4800	0.4800	0.4750	0.4800	0.4800	20,800
12 Jun 2019	0.5000	0.5150	0.4900	0.4900	0.4900	67,500
11 Jun 2019	0.4850	0.5000	0.4700	0.5000	0.5000	90,600
10 Jun 2019	0.4800	0.4850	0.4750	0.4850	0.4850	25,400
07 Jun 2019	0.4750	0.4800	0.4700	0.4800	0.4800	27,600
06 Jun 2019	0.4650	0.4650	0.4650	0.4650	0.4650	-
04 Jun 2019	0.4500	0.4650	0.4500	0.4650	0.4650	32,000
03 Jun 2019	0.4500	0.4500	0.4500	0.4500	0.4500	15,000
31 May 2019	0.4600	0.4600	0.4600	0.4600	0.4600	21,200
30 May 2019	0.4550	0.4600	0.4550	0.4600	0.4600	44,400
29 May 2019	0.4550	0.4600	0.4550	0.4600	0.4600	28,800
28 May 2019	0.4500	0.4600	0.4450	0.4600	0.4600	43,400
27 May 2019	0.4600	0.4650	0.4600	0.4600	0.4600	15,000
24 May 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
23 May 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
22 May 2019	0.4700	0.4700	0.4700	0.4700	0.4700	1,500
21 May 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
17 May 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
16 May 2019	0.4650	0.4700	0.4650	0.4700	0.4700	20,000
15 May 2019	0.4600	0.4750	0.4600	0.4750	0.4750	20,500
14 May 2019	0.4500	0.4750	0.4450	0.4500	0.4500	32,500
13 May 2019	0.4650	0.4650	0.4600	0.4600	0.4600	63,100
10 May 2019	0.4700	0.4750	0.4600	0.4600	0.4600	77,300
09 May 2019	0.4900	0.4900	0.4700	0.4750	0.4750	127,400
08 May 2019	0.5000	0.5000	0.4900	0.5000	0.5000	17,000
07 May 2019	0.4800	0.5100	0.4800	0.4950	0.4950	163,800
06 May 2019	0.4800	0.5350	0.4600	0.4750	0.4750	487,400
03 May 2019	0.4300	0.5200	0.4300	0.5050	0.5050	279,000
02 May 2019	0.4150	0.4350	0.4150	0.4350	0.4350	77,100
30 Apr 2019	0.4100	0.4150	0.4100	0.4100	0.4100	86,800
30 Apr 2019	0.004 Dividend
29 Apr 2019	0.4050	0.4150	0.4050	0.4100	0.4060	25,500
26 Apr 2019	0.4050	0.4100	0.3950	0.3950	0.3911	26,400
25 Apr 2019	0.3950	0.4150	0.3950	0.4150	0.4110	22,400
24 Apr 2019	0.4150	0.4150	0.4000	0.4050	0.4010	16,000
23 Apr 2019	0.4100	0.4150	0.4100	0.4150	0.4110	10,100
22 Apr 2019	0.4100	0.4100	0.4100	0.4100	0.4060	7,000
18 Apr 2019	0.4100	0.4100	0.4100	0.4100	0.4060	10,000
17 Apr 2019	0.4050	0.4150	0.4050	0.4150	0.4110	1,200
16 Apr 2019	0.4050	0.4200	0.4050	0.4150	0.4110	18,700
15 Apr 2019	0.3950	0.4050	0.3950	0.4050	0.4010	1,200
12 Apr 2019	0.4000	0.4050	0.4000	0.4050	0.4010	35,600
11 Apr 2019	0.4000	0.4000	0.4000	0.4000	0.3961	-
10 Apr 2019	0.4100	0.4100	0.4000	0.4000	0.3961	10,600
09 Apr 2019	0.4100	0.4100	0.4100	0.4100	0.4060	-
08 Apr 2019	0.3950	0.4100	0.3950	0.4100	0.4060	17,400
05 Apr 2019	0.4150	0.4150	0.3900	0.3900	0.3862	6,100
04 Apr 2019	0.3850	0.4200	0.3850	0.4200	0.4159	13,200
03 Apr 2019	0.3900	0.3900	0.3900	0.3900	0.3862	-
02 Apr 2019	0.3900	0.3900	0.3900	0.3900	0.3862	3,900
01 Apr 2019	0.3900	0.3900	0.3900	0.3900	0.3862	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...