Cordlife Group Share Price HistoryCORDLIFE GROUP LIMITED Share Price HistorySGX Listed Cordlife Group (SGX:P8A) Share Price HistoryP8A.SI Share Price History
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
2022-01-18
0.370
0.370
0.370
0.370
-
-
10,000
3,700
-
-
2022-01-17
-
-
-
0.370
-
-
0
0
-
-
2022-01-14
0.370
0.370
0.370
0.370
-
-
30,000
11,100
-
-
2022-01-13
0.370
0.370
0.370
0.370
-
-
7,000
2,590
-
-
2022-01-12
0.370
0.370
0.370
0.370
-
-
2,000
740
-
-
2022-01-11
-
-
-
0.370
-
-
0
0
-
-
2022-01-10
0.375
0.375
0.370
0.370
-0.005
-1.3
18,200
6,775
-
-
2022-01-07
-
-
-
0.375
-
-
0
0
-
-
2022-01-06
-
-
-
0.375
-
-
0
0
-
-
2022-01-05
0.380
0.380
0.375
0.375
-0.025
-6.3
15,000
5,650
-
-
2022-01-04
-
-
-
0.400
-
-
0
0
-
-
2022-01-03
-
-
-
0.400
-
-
0
0
-
-
2021-12-31
-
-
-
0.400
-
-
0
0
-
-
2021-12-30
0.385
0.400
0.385
0.400
0.015
3.9
6,000
2,390
700
-
2021-12-29
0.385
0.385
0.385
0.385
-
-
10,000
3,850
1,600
-
2021-12-28
0.385
0.385
0.385
0.385
-
-
10,000
3,850
-
-
2021-12-27
0.385
0.385
0.385
0.385
-
-
1,000
385
-
-
2021-12-24
-
-
-
0.385
-
-
0
0
-
-
2021-12-23
0.370
0.385
0.370
0.385
0.005
1.3
12,000
4,441
-
-
2021-12-22
0.370
0.380
0.370
0.380
-0.005
-1.3
1,600
593
-
-
2021-12-21
-
-
-
0.385
-
-
0
0
-
-
2021-12-20
-
-
-
0.385
-
-
0
0
-
-
2021-12-17
0.370
0.385
0.370
0.385
0.005
1.3
53,200
19,875
-
-
2021-12-16
0.380
0.380
0.380
0.380
0.005
1.3
19,900
7,562
-
-
2021-12-15
-
-
-
0.375
-
-
0
0
-
-
2021-12-14
0.375
0.380
0.375
0.375
-0.005
-1.3
49,100
18,567
-
-
2021-12-13
0.380
0.380
0.380
0.380
-
-
20,000
7,600
-
-
2021-12-10
-
-
-
0.380
-
-
0
0
-
-
2021-12-09
-
-
-
0.380
-
-
0
0
-
-
2021-12-08
0.380
0.380
0.380
0.380
-
-
61,900
23,522
-
-
2021-12-07
-
-
-
0.380
-
-
0
0
-
-
2021-12-06
0.390
0.395
0.380
0.380
-0.015
-3.8
50,100
19,159
-
-
2021-12-03
0.395
0.395
0.395
0.395
-0.005
-1.3
8,000
3,160
-
-
2021-12-02
-
-
-
0.400
-
-
0
0
-
-
2021-12-01
0.400
0.400
0.400
0.400
-
-
16,000
6,400
-
-
2021-11-30
0.385
0.400
0.380
0.400
0.015
3.9
19,200
7,348
-
-
2021-11-29
0.385
0.385
0.385
0.385
-
-
30,000
11,550
-
-
2021-11-26
0.385
0.385
0.385
0.385
-0.010
-2.5
28,000
10,780
-
-
2021-11-25
0.385
0.395
0.385
0.395
-
-
52,600
20,376
-
-
2021-11-24
-
-
-
0.395
-
-
0
0
-
-
2021-11-23
0.390
0.395
0.390
0.395
0.010
2.6
13,000
5,085
-
-
2021-11-22
0.390
0.390
0.385
0.385
-0.005
-1.3
69,000
26,900
-
-
2021-11-19
0.390
0.390
0.390
0.390
-
-
21,000
8,190
-
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
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.
