Cordlife Group Limited (SGX:P8A)
Singapore · Delayed Price · Currency is SGD 0.2100
0.00 (0.00%)
At close: Sep 12, 2025
Cordlife Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -8.70% | - |
| Sep 11, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 1,000 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 20,000 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Sep 4, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 20,000 |
| Sep 2, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.50% | 2,000 |
| Sep 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 21,000 |
| Aug 26, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 18,400 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 42,500 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 98,100 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 40,100 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 55,500 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 20,000 |
| Aug 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 20,000 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 55,000 |
| Jul 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 15,500 |
| Jul 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 45,300 |
| Jul 25, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.64% | 291,600 |
| Jul 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 76,400 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 500 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Jul 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 87,000 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 99,600 |
| Jul 15, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 69,300 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 54,000 |
| Jul 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 131,300 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -1.89% | 90,000 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | -1.85% | 94,000 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 60,000 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 40,000 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,900 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 61,000 |
| Jul 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 62,100 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 83,000 |
| Jun 30, 2025 | 0.31 | 0.31 | 0.20 | 0.30 | 0.30 | -3.23% | 105,600 |
| Jun 27, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.13% | 106,000 |
| Jun 26, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -3.03% | 218,100 |
| Jun 25, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 59,700 |
| Jun 24, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.00% | 206,100 |
| Jun 23, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 30,800 |
| Jun 20, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 102,800 |
| Jun 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 176,800 |
| Jun 18, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 154,300 |
| Jun 17, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 83,900 |
| Jun 16, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 7.14% | 28,700 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 101,200 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |