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
2021-01-18
0.390
0.390
0.380
0.380
-0.005
-1.3
16,500
6,415
-
-
2021-01-15
0.385
0.385
0.385
0.385
-
-
5,000
1,925
-
-
2021-01-14
0.385
0.385
0.380
0.385
-0.005
-1.3
14,700
5,637
-
-
2021-01-13
0.385
0.390
0.385
0.390
0.005
1.3
110,000
42,625
-
-
2021-01-12
0.385
0.390
0.385
0.385
-0.005
-1.3
59,800
23,073
-
-
2021-01-11
0.390
0.395
0.390
0.390
-
-
68,000
26,695
-
-
2021-01-08
0.385
0.390
0.385
0.390
-
-
73,000
28,455
-
-
2021-01-07
0.395
0.410
0.390
0.390
-0.005
-1.3
144,000
56,690
-
-
2021-01-06
0.395
0.395
0.390
0.395
-
-
42,000
16,540
-
-
2021-01-05
0.395
0.395
0.385
0.395
-0.005
-1.3
47,900
18,781
-
-
2021-01-04
0.400
0.400
0.385
0.400
-
-
78,500
31,002
-
-
2020-12-31
0.395
0.400
0.395
0.400
0.005
1.3
53,200
21,164
-
-
2020-12-30
0.390
0.395
0.390
0.395
-
-
45,000
17,720
-
-
2020-12-29
0.390
0.395
0.385
0.395
0.005
1.3
53,800
21,001
-
-
2020-12-28
0.395
0.395
0.385
0.390
-0.005
-1.3
74,800
29,148
-
-
2020-12-24
0.390
0.395
0.390
0.395
-
-
45,000
17,660
-
-
2020-12-23
0.395
0.395
0.395
0.395
-
-
45,000
17,775
-
-
2020-12-22
0.400
0.400
0.385
0.395
-0.005
-1.3
181,000
70,539
-
-
2020-12-21
0.395
0.400
0.385
0.400
0.005
1.3
55,000
21,775
-
-
2020-12-18
0.395
0.395
0.385
0.395
-0.005
-1.3
65,200
25,702
-
-
2020-12-17
0.395
0.400
0.395
0.400
0.020
5.3
54,000
21,442
-
-
2020-12-16
0.395
0.395
0.380
0.380
-0.015
-3.8
38,800
15,194
300
-
2020-12-15
0.390
0.395
0.390
0.395
0.015
3.9
25,000
9,831
-
-
2020-12-14
0.390
0.390
0.380
0.380
-0.005
-1.3
25,500
9,944
100
-
2020-12-11
0.385
0.390
0.385
0.385
-
-
45,000
17,465
-
-
2020-12-10
0.385
0.385
0.385
0.385
-0.005
-1.3
25,000
9,625
-
-
2020-12-09
0.380
0.395
0.370
0.390
-0.005
-1.3
34,500
13,205
-
-
2020-12-08
0.395
0.395
0.395
0.395
-
-
10,000
3,950
-
-
2020-12-07
0.395
0.395
0.385
0.395
-
-
32,000
12,575
-
-
2020-12-04
0.390
0.395
0.380
0.395
0.005
1.3
52,200
20,388
-
-
2020-12-03
0.395
0.395
0.375
0.390
-0.005
-1.3
52,200
20,000
-
-
2020-12-02
0.390
0.395
0.390
0.395
-
-
40,000
15,775
-
-
2020-12-01
0.395
0.395
0.380
0.395
-
-
41,000
15,929
-
-
2020-11-30
0.395
0.400
0.395
0.395
-0.005
-1.3
29,000
11,465
-
-
2020-11-27
0.370
0.400
0.365
0.400
0.020
5.3
52,900
20,288
-
-
2020-11-26
0.380
0.380
0.380
0.380
-
-
3,000
1,140
-
-
2020-11-25
0.380
0.380
0.380
0.380
-
-
3,000
1,140
-
-
2020-11-24
0.375
0.380
0.375
0.380
-
-
13,100
4,977
-
-
2020-11-23
0.365
0.380
0.360
0.380
-
-
121,400
44,425
-
-
2020-11-20
0.375
0.380
0.375
0.380
-
-
15,000
5,695
-
-
2020-11-19
0.380
0.380
0.380
0.380
-
-
23,000
8,740
-
-
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.