Cordlife Group Share Price History (SGX:P8A)

SGX Listed Stock

CORDLIFE GROUP LIMITED (SGX:P8A)

SGD 0.560
-0.005 / -0.88%

Share Price as of: 2019-07-19 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
2019-07-19	0.565	0.570	0.560	0.560	-0.005	-0.9	415,100	233,136	-	-
2019-07-18	0.585	0.585	0.560	0.565	-	-	213,300	121,398	-	-
2019-07-17	0.575	0.580	0.560	0.565	-0.010	-1.7	180,700	103,408	-	-
2019-07-16	0.565	0.605	0.565	0.575	0.010	1.8	433,000	253,851	-	-
2019-07-15	0.575	0.575	0.555	0.565	-0.010	-1.7	194,900	109,724	-	-
2019-07-12	0.610	0.610	0.555	0.575	-0.015	-2.5	243,800	140,798	-	-
2019-07-11	0.600	0.615	0.585	0.590	-0.010	-1.7	652,900	392,400	39,200	-
2019-07-10	0.505	0.625	0.505	0.600	0.085	16.5	35,171,000	19,828,598	35,300	-
2019-07-09	-	-	-	0.515	-	-	0	0	-	-
2019-07-08	-	-	-	0.515	-	-	0	0	-	-
2019-07-05	0.500	0.515	0.500	0.515	0.015	3.0	8,300	4,165	-	-
2019-07-04	0.515	0.515	0.500	0.500	-0.005	-1.0	59,900	30,217	-	-
2019-07-03	-	-	-	0.505	-	-	0	0	-	-
2019-07-02	0.505	0.505	0.505	0.505	-0.005	-1.0	20,000	10,100	-	-
2019-07-01	0.490	0.510	0.485	0.510	0.015	3.0	17,000	8,502	-	-
2019-06-28	0.500	0.500	0.495	0.495	-0.010	-2.0	5,000	2,485	-	-
2019-06-27	-	-	-	0.505	-	-	0	0	-	-
2019-06-26	0.520	0.525	0.505	0.505	-0.025	-4.7	51,200	26,450	-	-
2019-06-25	0.500	0.530	0.500	0.530	0.025	5.0	58,400	29,824	1,000	-
2019-06-24	0.500	0.515	0.500	0.505	0.005	1.0	42,400	21,383	-	-
2019-06-21	0.485	0.500	0.485	0.500	0.005	1.0	27,400	13,444	-	-
2019-06-20	0.490	0.500	0.490	0.495	0.005	1.0	106,100	52,633	-	-
2019-06-19	0.485	0.490	0.485	0.490	0.005	1.0	27,000	13,155	-	-
2019-06-18	0.485	0.500	0.485	0.485	-	-	50,300	24,992	1,000	-
2019-06-17	-	-	-	0.485	-	-	0	0	-	-
2019-06-14	0.480	0.485	0.480	0.485	0.005	1.0	13,500	6,530	-	-
2019-06-13	0.480	0.480	0.475	0.480	-0.010	-2.0	20,800	9,930	-	-
2019-06-12	0.500	0.515	0.490	0.490	-0.010	-2.0	67,500	33,675	1,000	-
2019-06-11	0.485	0.500	0.470	0.500	0.015	3.1	90,600	44,357	2,000	-
2019-06-10	0.480	0.485	0.475	0.485	0.005	1.0	25,400	12,189	-	-
2019-06-07	0.475	0.480	0.470	0.480	0.015	3.2	27,600	13,135	-	-
2019-06-06	-	-	-	0.465	-	-	0	0	-	-
2019-06-04	0.450	0.465	0.450	0.465	0.015	3.3	32,000	14,550	1,000	-
2019-06-03	0.450	0.450	0.450	0.450	-0.010	-2.2	15,000	6,750	-	-
2019-05-31	0.460	0.460	0.460	0.460	-	-	21,200	9,752	-	-
2019-05-30	0.455	0.460	0.455	0.460	-	-	44,400	20,364	-	-
2019-05-29	0.455	0.460	0.455	0.460	-	-	28,800	13,161	-	-
2019-05-28	0.450	0.460	0.445	0.460	-	-	43,400	19,547	-	-
2019-05-27	0.460	0.465	0.460	0.460	-0.010	-2.1	15,000	6,905	-	-
2019-05-24	-	-	-	0.470	-	-	0	0	-	-
2019-05-23	-	-	-	0.470	-	-	0	0	-	-
2019-05-22	0.470	0.470	0.470	0.470	-	-	1,500	705	-	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO