Cordlife Group Share Price History (SGX:P8A)

SGX Listed Stock

CORDLIFE GROUP LIMITED (SGX:P8A)

SGD 0.295
-0.035 / -10.61%

Share Price as of: 2020-04-03 17:16

Market / ISIN Code: SGX Mainboard / SG2E64980112

GICS^® Sector / Industry Group / Industry: Health Care / Health Care Equipment & Services / Healthcare Providers and Services

CORDLIFE GROUP LIMITED P8A.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2020-04-03	CD	0.320	0.320	0.295	0.295	-0.035	-10.6	78,500	23,678	900	-
2020-04-02	CD	0.315	0.330	0.315	0.330	0.015	4.8	77,100	24,660	-	-
2020-04-01	CD	0.320	0.320	0.315	0.315	-0.005	-1.6	39,000	12,445	-	-
2020-03-31	CD	0.320	0.320	0.320	0.320	-	-	28,700	9,184	-	-
2020-03-30	CD	0.325	0.325	0.320	0.320	-	-	5,000	1,615	-	-
2020-03-27	CD	0.320	0.320	0.320	0.320	-	-	19,000	6,080	-	-
2020-03-26	CD	0.320	0.325	0.320	0.320	-	-	22,000	7,100	-	-
2020-03-25	CD	0.330	0.330	0.305	0.320	-	-	36,000	11,475	-	-
2020-03-24	CD	0.320	0.320	0.310	0.320	0.005	1.6	26,900	8,509	-	-
2020-03-23	CD	0.280	0.320	0.270	0.315	0.010	3.3	128,200	38,504	-	-
2020-03-20	CD	0.270	0.350	0.270	0.305	0.035	13.0	149,600	45,658	-	-
2020-03-19	CD	0.300	0.300	0.270	0.270	-0.040	-12.9	96,800	26,669	-	-
2020-03-18	CD	0.350	0.360	0.310	0.310	0.025	8.8	3,400	1,184	-	-
2020-03-17	CD	0.285	0.300	0.285	0.285	-0.015	-5.0	188,200	55,330	-	-
2020-03-16	CD	0.330	0.330	0.300	0.300	-0.080	-21.1	200,000	63,287	-	-
2020-03-13	CD	0.350	0.380	0.350	0.380	-0.020	-5.0	13,100	4,588	-	-
2020-03-12	CD	-	-	-	0.400	-	-	0	0	-	-
2020-03-11	CD	0.390	0.400	0.350	0.400	0.040	11.1	11,000	3,985	-	-
2020-03-10	CD	0.350	0.360	0.350	0.360	-	-	107,000	37,460	-	-
2020-03-09	CD	0.375	0.375	0.315	0.360	-0.030	-7.7	361,100	121,922	1,000	-
2020-03-06	CD	0.380	0.390	0.380	0.390	-0.040	-9.3	16,000	6,130	-	-
2020-03-05	CD	-	-	-	0.430	-	-	0	0	-	-
2020-03-04	CD	-	-	-	0.430	-	-	0	0	-	-
2020-03-03	CD	-	-	-	0.430	-	-	0	0	-	-
2020-03-02	CD	0.430	0.430	0.430	0.430	0.040	10.3	1,000	430	-	-
2020-02-28		0.395	0.395	0.390	0.390	-0.015	-3.7	61,000	23,945	-	-
2020-02-27		-	-	-	0.405	-	-	0	0	-	-
2020-02-26		0.410	0.410	0.405	0.405	-0.010	-2.4	10,000	4,067	-	-
2020-02-25		-	-	-	0.415	-	-	0	0	-	-
2020-02-24		0.405	0.415	0.405	0.415	0.005	1.2	6,300	2,599	-	-
2020-02-21		-	-	-	0.410	-	-	0	0	-	-
2020-02-20		-	-	-	0.410	-	-	0	0	-	-
2020-02-19		0.410	0.410	0.410	0.410	-	-	5,000	2,050	-	-
2020-02-18		-	-	-	0.410	-	-	0	0	-	-
2020-02-17		0.420	0.420	0.410	0.410	-0.010	-2.4	11,000	4,587	-	-
2020-02-14		0.420	0.420	0.420	0.420	0.010	2.4	13,500	5,670	-	-
2020-02-13		-	-	-	0.410	-	-	0	0	-	-
2020-02-12		0.410	0.410	0.400	0.410	-	-	51,000	20,889	-	-
2020-02-11		0.420	0.420	0.410	0.410	-0.005	-1.2	10,100	4,241	-	-
2020-02-10		-	-	-	0.415	-	-	0	0	-	-
2020-02-07		0.415	0.415	0.415	0.415	-0.030	-6.7	8,000	3,320	-	-
2020-02-06		0.440	0.445	0.440	0.445	-	-	1,100	489	-	-
2020-02-05		0.445	0.445	0.445	0.445	0.035	8.5	4,000	1,780	-	-
2020-02-04		0.410	0.410	0.410	0.410	-0.005	-1.2	1,000	410	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Health Care sector stocks @ Market > Share Price Performance > Health Care Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price