Cordlife Group Share Price History (SGX:P8A)

SGX Listed Stock

CORDLIFE GROUP LIMITED (SGX:P8A)

SGD 0.395
-0.005 / -1.25%

Share Price as of: 2018-12-12 17:06

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
2018-12-12	0.400	0.400	0.390	0.395	-0.005	-1.3	21,500	8,591	-	-
2018-12-11	0.405	0.405	0.395	0.400	-0.015	-3.6	25,800	10,225	-	-
2018-12-10	0.400	0.415	0.400	0.415	0.005	1.2	23,100	9,255	-	-
2018-12-07	-	-	-	0.410	-	-	0	0	-	-
2018-12-06	-	-	-	0.410	-	-	0	0	-	-
2018-12-05	0.425	0.425	0.410	0.410	-	-	21,900	9,010	1,100	-
2018-12-04	0.425	0.430	0.410	0.410	-0.020	-4.7	20,200	8,481	1,100	-
2018-12-03	0.415	0.440	0.405	0.430	0.025	6.2	264,200	109,439	2,200	-
2018-11-30	0.410	0.420	0.405	0.405	-0.005	-1.2	25,300	10,419	-	-
2018-11-29	0.445	0.445	0.405	0.410	-0.020	-4.7	141,800	59,019	-	-
2018-11-28	0.430	0.440	0.430	0.430	-0.010	-2.3	84,600	36,571	-	-
2018-11-27	0.435	0.440	0.430	0.440	-0.005	-1.1	41,700	18,316	5,000	-
2018-11-26	0.445	0.445	0.440	0.445	-	-	55,000	24,400	5,000	-
2018-11-23	0.440	0.460	0.435	0.445	0.005	1.1	73,800	32,804	400	-
2018-11-22	0.495	0.495	0.420	0.440	-0.065	-12.9	331,600	150,924	1,100	-
2018-11-21	0.495	0.505	0.485	0.505	-	-	16,700	8,140	-	-
2018-11-20	0.495	0.520	0.480	0.505	0.015	3.1	89,600	44,908	1,200	-
2018-11-19	0.515	0.515	0.480	0.490	-0.035	-6.7	39,200	19,367	-	-
2018-11-16	0.540	0.555	0.520	0.525	-0.020	-3.7	167,700	88,586	10,000	-
2018-11-15	0.485	0.575	0.485	0.545	0.070	14.7	758,000	416,081	17,200	-
2018-11-14	0.425	0.510	0.425	0.475	0.055	13.1	109,194,200	47,227,725	1,100	-
2018-11-13	0.420	0.420	0.420	0.420	-0.010	-2.3	55,600	23,352	-	-
2018-11-12	-	-	-	0.430	-	-	0	0	-	-
2018-11-09	-	-	-	0.430	-	-	0	0	-	-
2018-11-08	-	-	-	0.430	-	-	0	0	-	-
2018-11-07	-	-	-	0.430	-	-	0	0	-	-
2018-11-05	-	-	-	0.430	-	-	0	0	-	-
2018-11-02	0.430	0.430	0.430	0.430	-0.010	-2.3	20,000	8,600	-	-
2018-11-01	0.430	0.440	0.430	0.440	-	-	14,100	6,129	1,100	-
2018-10-31	0.395	0.440	0.395	0.440	0.045	11.4	32,000	13,630	-	-
2018-10-30	0.395	0.395	0.395	0.395	0.005	1.3	500	197	-	-
2018-10-29	0.390	0.390	0.390	0.390	-	-	5,000	1,950	-	-
2018-10-26	-	-	-	0.390	-	-	0	0	-	-
2018-10-25	-	-	-	0.390	-	-	0	0	-	-
2018-10-24	0.390	0.390	0.390	0.390	-	-	11,200	4,368	-	-
2018-10-23	0.410	0.410	0.390	0.390	-0.025	-6.0	27,900	11,151	-	-
2018-10-22	0.420	0.420	0.415	0.415	-0.005	-1.2	24,000	10,010	-	-
2018-10-19	0.450	0.450	0.420	0.420	-0.030	-6.7	243,300	105,350	-	-
2018-10-18	0.460	0.460	0.450	0.450	-	-	77,600	35,100	1,000	-
2018-10-17	0.480	0.480	0.450	0.450	-0.050	-10.0	90,000	42,241	-	-
2018-10-16	-	-	-	0.500	-	-	0	0	-	-
2018-10-15	0.500	0.500	0.500	0.500	-	-	5,000	2,500	-	-

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 |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price