Yahoo

Mail

Singapore markets close in 5 hours 16 minutes

Straits Times Index
3,106.68
-13.90(-0.45%)
Nikkei
28,498.91
+214.99(+0.76%)
Hang Seng
23,566.71
-285.53(-1.20%)
FTSE 100
7,109.95
+65.92(+0.94%)
BTC-USD
56,955.64
-398.51(-0.69%)
CMC Crypto 200
1,436.38
+7.45(+0.52%)

COVID

Singapore’s long-awaited opening is flopping even before Omicron

Cordlife Group Limited (P8A.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3850

0.0000

(0.00%)

As of 11:30AM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	0.3850	0.3850	0.3850	0.3850	0.3850	10,000
29 Nov 2021	0.3850	0.3850	0.3850	0.3850	0.3850	30,000
26 Nov 2021	0.3850	0.3850	0.3850	0.3850	0.3850	28,000
25 Nov 2021	0.3850	0.3950	0.3850	0.3950	0.3950	52,600
24 Nov 2021	0.3950	0.3950	0.3950	0.3950	0.3950	-
23 Nov 2021	0.3900	0.3950	0.3900	0.3950	0.3950	13,000
22 Nov 2021	0.3900	0.3900	0.3850	0.3850	0.3850	69,000
19 Nov 2021	0.3900	0.3900	0.3900	0.3900	0.3900	21,000
18 Nov 2021	0.3950	0.3950	0.3900	0.3900	0.3900	127,100
17 Nov 2021	0.3950	0.4000	0.3950	0.4000	0.4000	237,300
16 Nov 2021	0.4150	0.4150	0.3950	0.3950	0.3950	551,500
15 Nov 2021	0.4250	0.4250	0.4150	0.4150	0.4150	446,400
12 Nov 2021	0.4250	0.4300	0.4250	0.4250	0.4250	304,300
11 Nov 2021	0.4800	0.4800	0.4300	0.4300	0.4300	683,200
10 Nov 2021	0.4300	0.5350	0.4300	0.4900	0.4900	73,825,900
09 Nov 2021	0.4100	0.4350	0.4100	0.4250	0.4250	233,000
08 Nov 2021	0.4050	0.4100	0.4050	0.4100	0.4100	11,000
05 Nov 2021	0.4050	0.4200	0.4050	0.4050	0.4050	103,000
03 Nov 2021	0.4050	0.4050	0.4000	0.4000	0.4000	35,000
02 Nov 2021	0.4000	0.4050	0.4000	0.4000	0.4000	64,400
01 Nov 2021	0.4000	0.4000	0.4000	0.4000	0.4000	33,700
29 Oct 2021	0.4000	0.4000	0.4000	0.4000	0.4000	4,100
28 Oct 2021	0.4000	0.4200	0.4000	0.4050	0.4050	32,800
27 Oct 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
26 Oct 2021	0.3950	0.4100	0.3950	0.4050	0.4050	82,300
25 Oct 2021	0.3900	0.3900	0.3900	0.3900	0.3900	9,000
22 Oct 2021	0.3850	0.3850	0.3850	0.3850	0.3850	-
21 Oct 2021	0.3850	0.3850	0.3850	0.3850	0.3850	1,900
20 Oct 2021	0.3900	0.4050	0.3900	0.4050	0.4050	115,500
19 Oct 2021	0.3900	0.3900	0.3900	0.3900	0.3900	-
18 Oct 2021	0.3950	0.3950	0.3900	0.3900	0.3900	40,600
15 Oct 2021	0.3850	0.3950	0.3850	0.3950	0.3950	75,000
14 Oct 2021	0.4000	0.4000	0.3800	0.3800	0.3800	44,200
13 Oct 2021	0.3850	0.3950	0.3850	0.3900	0.3900	117,600
12 Oct 2021	0.3750	0.3750	0.3750	0.3750	0.3750	-
11 Oct 2021	0.3750	0.3750	0.3750	0.3750	0.3750	1,000
08 Oct 2021	0.3800	0.3800	0.3800	0.3800	0.3800	20,000
07 Oct 2021	0.3800	0.3800	0.3800	0.3800	0.3800	18,200
06 Oct 2021	0.3750	0.3750	0.3750	0.3750	0.3750	6,000
05 Oct 2021	0.3850	0.3900	0.3850	0.3850	0.3850	74,900
04 Oct 2021	0.3750	0.3800	0.3750	0.3750	0.3750	97,300
01 Oct 2021	0.3700	0.3700	0.3700	0.3700	0.3700	20,000
30 Sep 2021	0.3650	0.3750	0.3650	0.3750	0.3750	1,100
29 Sep 2021	0.3750	0.3750	0.3750	0.3750	0.3750	-
28 Sep 2021	0.3650	0.3750	0.3650	0.3750	0.3750	288,200
27 Sep 2021	0.3650	0.3650	0.3650	0.3650	0.3650	23,000
24 Sep 2021	0.3600	0.3600	0.3600	0.3600	0.3600	21,100
23 Sep 2021	0.3700	0.3700	0.3600	0.3600	0.3600	44,700
22 Sep 2021	0.3600	0.3750	0.3600	0.3750	0.3750	30,100
21 Sep 2021	0.3600	0.3600	0.3600	0.3600	0.3600	-
20 Sep 2021	0.3600	0.3600	0.3600	0.3600	0.3600	62,000
17 Sep 2021	0.3600	0.3750	0.3550	0.3750	0.3750	20,400
16 Sep 2021	0.3750	0.3750	0.3750	0.3750	0.3750	-
15 Sep 2021	0.3550	0.3750	0.3550	0.3750	0.3750	28,700
14 Sep 2021	0.3650	0.3650	0.3650	0.3650	0.3650	-
13 Sep 2021	0.3650	0.3650	0.3650	0.3650	0.3650	-
10 Sep 2021	0.3650	0.3650	0.3650	0.3650	0.3650	3,000
09 Sep 2021	0.3800	0.3800	0.3800	0.3800	0.3800	-
08 Sep 2021	0.3700	0.3800	0.3550	0.3800	0.3800	50,100
07 Sep 2021	0.3650	0.3750	0.3650	0.3750	0.3750	14,800
06 Sep 2021	0.3700	0.3700	0.3700	0.3700	0.3700	-
03 Sep 2021	0.3700	0.3700	0.3700	0.3700	0.3700	-
02 Sep 2021	0.3700	0.3700	0.3700	0.3700	0.3700	-
01 Sep 2021	0.3700	0.3700	0.3700	0.3700	0.3700	20,000
31 Aug 2021	0.3850	0.3850	0.3850	0.3850	0.3850	-
30 Aug 2021	0.3800	0.3850	0.3800	0.3850	0.3850	4,100
27 Aug 2021	0.3800	0.3800	0.3800	0.3800	0.3800	45,400
26 Aug 2021	0.3750	0.3850	0.3750	0.3850	0.3850	145,400
25 Aug 2021	0.3700	0.3750	0.3700	0.3750	0.3750	15,100
24 Aug 2021	0.3700	0.3800	0.3700	0.3750	0.3750	29,800
23 Aug 2021	0.3550	0.3550	0.3550	0.3550	0.3550	-
20 Aug 2021	0.3600	0.3600	0.3550	0.3550	0.3550	31,600
19 Aug 2021	0.3750	0.3800	0.3650	0.3650	0.3650	91,000
18 Aug 2021	0.3650	0.3750	0.3650	0.3750	0.3750	3,100
17 Aug 2021	0.3700	0.3750	0.3650	0.3750	0.3750	35,100
16 Aug 2021	0.3800	0.3800	0.3800	0.3800	0.3800	50,000
13 Aug 2021	0.3750	0.3800	0.3750	0.3800	0.3800	123,600
12 Aug 2021	0.3800	0.3800	0.3800	0.3800	0.3800	-
11 Aug 2021	0.3800	0.3800	0.3800	0.3800	0.3800	-
10 Aug 2021	0.3800	0.3800	0.3800	0.3800	0.3800	-
06 Aug 2021	0.3800	0.3800	0.3800	0.3800	0.3800	-
05 Aug 2021	0.3700	0.3800	0.3700	0.3800	0.3800	30,600
04 Aug 2021	0.3700	0.3700	0.3700	0.3700	0.3700	11,900
03 Aug 2021	0.3700	0.3700	0.3700	0.3700	0.3700	20,000
02 Aug 2021	0.3700	0.3800	0.3700	0.3800	0.3800	31,500
30 Jul 2021	0.3700	0.3700	0.3700	0.3700	0.3700	-
29 Jul 2021	0.3700	0.3700	0.3700	0.3700	0.3700	-
28 Jul 2021	0.3700	0.3700	0.3700	0.3700	0.3700	56,100
27 Jul 2021	0.3800	0.3800	0.3750	0.3750	0.3750	14,000
26 Jul 2021	0.3800	0.3800	0.3800	0.3800	0.3800	100
23 Jul 2021	0.3800	0.3850	0.3750	0.3750	0.3750	15,400
22 Jul 2021	0.3750	0.3850	0.3750	0.3850	0.3850	4,100
21 Jul 2021	0.3850	0.3950	0.3800	0.3950	0.3950	58,600
19 Jul 2021	0.3950	0.3950	0.3950	0.3950	0.3950	-
16 Jul 2021	0.3950	0.3950	0.3950	0.3950	0.3950	-
15 Jul 2021	0.3950	0.3950	0.3950	0.3950	0.3950	8,800
14 Jul 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
13 Jul 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Jul 2021	0.4000	0.4000	0.4000	0.4000	0.4000	8,500
09 Jul 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,106.68-13.90(-0.45%)

Nikkei28,498.91+214.99(+0.76%)

Hang Seng23,566.71-285.53(-1.20%)

FTSE 1007,109.95+65.92(+0.94%)

BTC-USD56,955.64-398.51(-0.69%)

CMC Crypto 2001,436.38+7.45(+0.52%)

Singapore’s long-awaited opening is flopping even before Omicron

Cordlife Group Limited (P8A.SI)

Straits Times Index
3,106.68
-13.90(-0.45%)

Nikkei
28,498.91
+214.99(+0.76%)

Hang Seng
23,566.71
-285.53(-1.20%)

FTSE 100
7,109.95
+65.92(+0.94%)

BTC-USD
56,955.64
-398.51(-0.69%)

CMC Crypto 200
1,436.38
+7.45(+0.52%)