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
2022-06-30
-
-
-
0.345
-
-
0
0
-
-
2022-06-29
0.360
0.360
0.345
0.345
-0.015
-4.2
50,000
17,261
-
-
2022-06-28
-
-
-
0.360
-
-
0
0
-
-
2022-06-27
-
-
-
0.360
-
-
0
0
-
-
2022-06-24
0.360
0.360
0.360
0.360
0.010
2.9
1,000
360
-
-
2022-06-23
0.350
0.350
0.350
0.350
-
-
8,000
2,800
-
-
2022-06-22
0.350
0.350
0.350
0.350
0.005
1.4
10,000
3,500
-
-
2022-06-21
0.345
0.345
0.345
0.345
-
-
10,000
3,450
-
-
2022-06-20
-
-
-
0.345
-
-
0
0
-
-
2022-06-17
0.345
0.345
0.345
0.345
-
-
77,000
26,565
-
-
2022-06-16
-
-
-
0.345
-
-
0
0
-
-
2022-06-15
-
-
-
0.345
-
-
0
0
-
-
2022-06-14
0.345
0.345
0.345
0.345
-0.005
-1.4
3,000
1,035
-
-
2022-06-13
-
-
-
0.350
-
-
0
0
-
-
2022-06-10
-
-
-
0.350
-
-
0
0
-
-
2022-06-09
-
-
-
0.350
-
-
0
0
-
-
2022-06-08
-
-
-
0.350
-
-
0
0
-
-
2022-06-07
-
-
-
0.350
-
-
0
0
-
-
2022-06-06
-
-
-
0.350
-
-
0
0
-
-
2022-06-03
-
-
-
0.350
-
-
0
0
-
-
2022-06-02
0.350
0.350
0.350
0.350
-
-
1,700
595
-
-
2022-06-01
0.350
0.350
0.350
0.350
-
-
5,000
1,750
-
-
2022-05-31
0.350
0.350
0.350
0.350
-
-
10,000
3,500
-
-
2022-05-30
0.350
0.350
0.350
0.350
-
-
25,000
8,750
-
-
2022-05-27
-
-
-
0.350
-
-
0
0
-
-
2022-05-26
-
-
-
0.350
-
-
0
0
-
-
2022-05-25
-
-
-
0.350
-
-
0
0
-
-
2022-05-24
-
-
-
0.350
-
-
0
0
-
-
2022-05-23
-
-
-
0.350
-
-
0
0
-
-
2022-05-20
-
-
-
0.350
-
-
0
0
-
-
2022-05-19
0.350
0.350
0.350
0.350
-
-
50,400
17,640
-
-
2022-05-18
-
-
-
0.350
-
-
0
0
-
-
2022-05-17
-
-
-
0.350
-
-
0
0
-
-
2022-05-13
-
-
-
0.350
-
-
0
0
-
-
2022-05-12
0.355
0.355
0.350
0.350
-0.015
-4.1
10,000
3,545
-
-
2022-05-11
0.365
0.365
0.365
0.365
0.005
1.4
10,000
3,650
-
-
2022-05-10
-
-
-
0.360
-
-
0
0
-
-
2022-05-09
XD
0.360
0.360
0.360
0.360
-
-
10,000
3,600
-
-
2022-05-06
XD
0.360
0.360
0.350
0.360
-0.020
-5.3
215,000
75,406
-
-
2022-05-05
CD
0.380
0.380
0.380
0.380
0.010
2.7
800
304
-
-
2022-05-04
CD
0.380
0.385
0.370
0.370
-0.015
-3.9
47,600
18,059
-
-
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.
