Singapore markets open in 7 hours 38 minutes

Cordlife Group Limited (P8A.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3000-0.0050 (-1.64%)
At close: 08:58AM SGT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20230.30000.30000.30000.30000.30002,500
31 Jan 20230.32000.32000.30500.30500.305059,000
30 Jan 20230.32000.32000.32000.32000.3200-
27 Jan 20230.32000.32000.32000.32000.3200-
26 Jan 20230.32000.32000.32000.32000.3200-
25 Jan 20230.32000.32000.32000.32000.3200-
20 Jan 20230.32000.32000.32000.32000.3200300
19 Jan 20230.30500.30500.30500.30500.3050-
18 Jan 20230.31000.31000.30500.30500.305037,000
17 Jan 20230.30500.31500.30500.31500.315052,300
16 Jan 20230.30500.30500.30000.30000.300075,000
13 Jan 20230.32000.32000.32000.32000.320055,000
12 Jan 20230.32000.32000.32000.32000.3200-
11 Jan 20230.32000.32000.32000.32000.3200-
10 Jan 20230.32000.32000.32000.32000.3200-
09 Jan 20230.32000.32000.32000.32000.3200-
06 Jan 20230.32000.32000.32000.32000.3200-
05 Jan 20230.32000.32000.32000.32000.3200-
04 Jan 20230.32000.32000.32000.32000.3200-
03 Jan 20230.32000.32000.32000.32000.3200-
30 Dec 20220.31000.32000.31000.32000.320027,500
29 Dec 20220.30000.30000.30000.30000.3000-
28 Dec 20220.30000.30000.30000.30000.30002,000
27 Dec 20220.30500.31000.30000.31000.310026,900
23 Dec 20220.30000.30000.30000.30000.3000-
22 Dec 20220.30000.30000.30000.30000.30009,400
21 Dec 20220.30000.30000.30000.30000.3000-
20 Dec 20220.30000.30000.30000.30000.3000-
19 Dec 20220.30000.30000.30000.30000.3000-
16 Dec 20220.30000.30500.30000.30000.300050,000
15 Dec 20220.31500.31500.29500.29500.295020,000
14 Dec 20220.30500.30500.30500.30500.3050-
13 Dec 20220.30500.30500.30500.30500.3050-
12 Dec 20220.29500.30500.29500.30500.305035,000
09 Dec 20220.29000.29000.29000.29000.2900-
08 Dec 20220.33000.33000.29000.29000.290032,400
07 Dec 20220.32500.32500.32500.32500.32501,300
06 Dec 20220.29000.29000.29000.29000.2900-
05 Dec 20220.29000.29000.29000.29000.2900-
02 Dec 20220.29000.29000.29000.29000.2900-
01 Dec 20220.31000.31000.29000.29000.290013,000
30 Nov 20220.32000.32000.32000.32000.3200-
29 Nov 20220.32000.32000.32000.32000.3200-
28 Nov 20220.32000.32000.32000.32000.3200-
25 Nov 20220.32000.32000.32000.32000.3200-
24 Nov 20220.32000.32000.32000.32000.3200-
23 Nov 20220.32000.32000.32000.32000.3200-
22 Nov 20220.32000.32000.32000.32000.3200-
21 Nov 20220.32000.32000.32000.32000.3200-
18 Nov 20220.32000.32000.32000.32000.3200-
17 Nov 20220.32000.32000.32000.32000.3200600
16 Nov 20220.32000.32000.32000.32000.3200-
15 Nov 20220.32000.32000.32000.32000.3200-
14 Nov 20220.32000.32000.32000.32000.3200-
11 Nov 20220.32000.32000.32000.32000.3200-
10 Nov 20220.32000.32000.32000.32000.3200-
09 Nov 20220.32000.32000.32000.32000.3200-
08 Nov 20220.32000.32000.32000.32000.3200-
07 Nov 20220.32000.32000.32000.32000.3200-
04 Nov 20220.32000.32000.32000.32000.3200100
03 Nov 20220.31500.31500.31500.31500.3150-
02 Nov 20220.31500.31500.31500.31500.3150-
01 Nov 20220.31500.31500.31500.31500.3150-
31 Oct 20220.31500.31500.31500.31500.3150-
28 Oct 20220.31500.31500.31500.31500.3150-
27 Oct 20220.31500.31500.31500.31500.3150-
26 Oct 20220.31500.31500.31500.31500.31504,800
25 Oct 20220.32000.32000.32000.32000.3200-
21 Oct 20220.32000.32000.32000.32000.3200-
20 Oct 20220.32000.32000.32000.32000.3200-
19 Oct 20220.32000.32000.32000.32000.320025,100
18 Oct 20220.31500.31500.31500.31500.315035,000
17 Oct 20220.31500.31500.31500.31500.3150-
14 Oct 20220.31500.31500.31500.31500.3150-
13 Oct 20220.31500.31500.31500.31500.3150-
12 Oct 20220.31500.31500.31500.31500.3150-
11 Oct 20220.31500.31500.31500.31500.315010,000
10 Oct 20220.32000.32000.31000.31000.310050,000
07 Oct 20220.31500.36000.31500.36000.36007,100
06 Oct 20220.33000.33000.33000.33000.3300-
05 Oct 20220.33000.33000.33000.33000.3300100
04 Oct 20220.33000.33000.33000.33000.3300-
03 Oct 20220.33000.33000.33000.33000.3300-
30 Sept 20220.33000.33000.33000.33000.3300-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...