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
14 Jun 2019	0.4800	0.4850	0.4800	0.4850	0.4850	13,500
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	-
29 Mar 2019	0.4000	0.4000	0.3900	0.3900	0.3862	16,000
28 Mar 2019	0.3950	0.3950	0.3950	0.3950	0.3911	23,000
27 Mar 2019	0.4000	0.4000	0.3950	0.3950	0.3911	6,400
26 Mar 2019	0.4000	0.4000	0.4000	0.4000	0.3961	-
25 Mar 2019	0.4000	0.4000	0.4000	0.4000	0.3961	-
22 Mar 2019	0.3950	0.4000	0.3950	0.4000	0.3961	3,000
21 Mar 2019	0.3950	0.3950	0.3950	0.3950	0.3911	31,000
20 Mar 2019	0.4000	0.4000	0.3950	0.3950	0.3911	44,800
19 Mar 2019	0.4000	0.4000	0.4000	0.4000	0.3961	21,600
18 Mar 2019	0.4100	0.4100	0.3950	0.3950	0.3911	13,200
15 Mar 2019	0.4100	0.4150	0.4100	0.4150	0.4110	32,800
14 Mar 2019	0.4000	0.4000	0.4000	0.4000	0.3961	-
13 Mar 2019	0.4100	0.4150	0.4000	0.4000	0.3961	10,500
12 Mar 2019	0.4150	0.4200	0.4100	0.4100	0.4060	28,200
11 Mar 2019	0.4100	0.4300	0.4100	0.4200	0.4159	118,200
08 Mar 2019	0.4000	0.4050	0.4000	0.4050	0.4010	51,000
07 Mar 2019	0.3900	0.4100	0.3900	0.4000	0.3961	135,700
06 Mar 2019	0.4100	0.4100	0.3850	0.3850	0.3812	70,700
05 Mar 2019	0.4100	0.4100	0.4050	0.4100	0.4060	28,100
04 Mar 2019	0.4000	0.4300	0.4000	0.4200	0.4159	81,100
01 Mar 2019	0.4000	0.4000	0.3850	0.4000	0.3961	60,300
28 Feb 2019	0.3900	0.3900	0.3900	0.3900	0.3862	-
27 Feb 2019	0.3900	0.3900	0.3900	0.3900	0.3862	-
26 Feb 2019	0.3900	0.3900	0.3900	0.3900	0.3862	-
25 Feb 2019	0.3900	0.3900	0.3900	0.3900	0.3862	-
22 Feb 2019	0.3900	0.3900	0.3900	0.3900	0.3862	-
21 Feb 2019	0.3900	0.3900	0.3900	0.3900	0.3862	-
20 Feb 2019	0.3900	0.4000	0.3900	0.3900	0.3862	26,400
19 Feb 2019	0.4000	0.4000	0.3800	0.3800	0.3763	27,000
18 Feb 2019	0.4050	0.4100	0.3900	0.3900	0.3862	27,000
15 Feb 2019	0.4000	0.4000	0.4000	0.4000	0.3961	15,000
14 Feb 2019	0.4000	0.4250	0.4000	0.4000	0.3961	115,000
13 Feb 2019	0.4050	0.4050	0.4050	0.4050	0.4010	-
12 Feb 2019	0.4000	0.4050	0.3950	0.4050	0.4010	115,000
11 Feb 2019	0.3900	0.3900	0.3900	0.3900	0.3862	-
08 Feb 2019	0.3750	0.3900	0.3750	0.3900	0.3862	9,900
07 Feb 2019	0.3850	0.3850	0.3750	0.3750	0.3713	32,000
05 Feb 2019	0.3800	0.3800	0.3800	0.3800	0.3763	-
04 Feb 2019	0.3800	0.3800	0.3800	0.3800	0.3763	-
01 Feb 2019	0.3700	0.3850	0.3700	0.3800	0.3763	4,700
31 Jan 2019	0.3900	0.3900	0.3700	0.3700	0.3664	18,200
30 Jan 2019	0.3900	0.3900	0.3900	0.3900	0.3862	10,000
29 Jan 2019	0.3900	0.3900	0.3900	0.3900	0.3862	-
28 Jan 2019	0.3900	0.3900	0.3900	0.3900	0.3862	1,000
25 Jan 2019	0.4000	0.4000	0.4000	0.4000	0.3961	-
24 Jan 2019	0.4000	0.4000	0.4000	0.4000	0.3961	7,000
23 Jan 2019	0.4050	0.4050	0.4050	0.4050	0.4010	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...