Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GDTC Historical Prices

CytoMed Therapeutics Limited Ordinary Shares · daily open, high, low, close & volume

Trading days
247
Period high
3.10
Period low
0.6801
Period change
-54.27%
DateOpenHighLowCloseChangeVolume
Nov 3, 20260.92000.92000.85200.9100+0.02%5,178
Nov 2, 20260.91100.92000.85510.9098-0.98%47,321
Oct 30, 20260.88800.91880.82920.9188+2.02%11,444
Oct 29, 20260.86250.92970.85000.9006-3.68%11,962
Oct 28, 20260.82000.93500.82000.9350+5.06%10,118
Oct 27, 20260.89000.93500.85000.8900-3.91%16,967
Oct 26, 20260.90000.94000.84500.9262+0.78%12,490
Oct 23, 20260.84030.91900.84030.9190+0.00%4,848
Oct 22, 20260.87500.91900.82220.9190+0.00%5,906
Oct 21, 20260.81080.91900.81080.9190+5.45%4,986
Oct 20, 20260.82000.87150.81230.8715+2.29%8,281
Oct 19, 20260.85010.86500.84180.8520-3.17%15,009
Oct 16, 20260.94000.94000.84010.8799+1.14%7,258
Oct 15, 20260.80580.88000.73030.8700+1.17%9,482
Oct 14, 20260.83000.86590.81000.8599-1.16%10,624
Oct 13, 20260.86500.88000.81140.8700+7.22%26,660
Oct 12, 20260.84060.98340.71000.8114-8.83%54,761
Oct 9, 20260.93850.94000.85300.8900-5.81%11,819
Oct 8, 20260.90000.94500.90000.9449-3.58%23,216
Oct 7, 20260.90000.98000.80000.9800+5.40%15,184
Oct 6, 20260.95000.95000.86470.9298-7.94%18,564
Oct 5, 20260.84531.060.84531.01+9.78%68,329
Oct 2, 20260.80000.92000.77010.9200+2.23%33,742
Oct 1, 20260.84300.90000.83800.8999+6.75%6,442
Sep 30, 20260.81550.84980.77010.8430-5.17%13,004
Sep 29, 20260.85050.89140.81000.8890-3.89%30,711
Sep 28, 20260.89880.93000.84920.9250-3.14%8,483
Sep 25, 20260.90970.95500.88000.9550+4.95%11,828
Sep 24, 20260.91000.91000.85630.9100+0.00%5,426
Sep 23, 20260.87560.91000.87370.9100+0.00%9,675
Sep 22, 20260.95000.95000.87000.9100-6.19%32,474
Sep 21, 20260.97000.97000.81230.9700-1.02%33,419
Sep 18, 20260.82000.98000.76590.9800+10.61%21,271
Sep 17, 20260.84170.88600.79500.8860+0.00%7,410
Sep 16, 20260.86310.88600.80640.8860+10.02%4,281
Sep 15, 20260.85160.85200.80000.8053-5.45%20,101
Sep 14, 20260.77000.90000.77000.8517+8.94%12,470
Sep 11, 20260.83820.83820.77360.7818-1.62%10,010
Sep 9, 20260.85270.93000.79010.7947-8.66%24,332
Sep 8, 20260.86100.87300.82250.8700+1.03%3,903
Sep 4, 20260.93000.93000.85000.8611-2.15%16,859
Sep 2, 20260.85070.90000.85000.8800-3.16%12,932
Aug 31, 20260.91930.91930.76170.9087-1.23%11,873
Aug 28, 20260.90100.92000.85990.9200-3.16%2,507
Aug 27, 20260.98000.98840.94990.9500-4.69%18,945
Aug 26, 20260.93500.99670.91000.9967+6.60%2,820
Aug 25, 20261.001.000.92000.9350-6.50%28,056
Aug 24, 20261.001.000.92751.00-2.91%74,011
Aug 21, 20260.80251.030.80251.03+14.57%60,305
Aug 20, 20260.89000.89900.86000.8990-0.11%5,407
Aug 19, 20260.97990.97990.89000.9000-4.21%16,978
Aug 18, 20260.89760.95960.89760.9396+3.73%3,999
Aug 17, 20260.91200.98000.88000.9058-4.54%24,483
Aug 14, 20260.85100.94900.80000.9489+12.30%30,457
Aug 13, 20260.80010.84500.80000.8450+4.51%27,840
Aug 12, 20260.84280.85900.77730.8085-4.07%14,666
Aug 11, 20260.81010.84280.80000.8428+5.34%2,744
Aug 10, 20260.82010.89300.80000.8001-2.58%50,497
Aug 7, 20260.87500.87500.82130.8213+2.29%3,781
Aug 6, 20260.89000.93000.80290.8029-4.42%125,896
Aug 5, 20260.84000.95000.83160.8400-1.42%30,222
Aug 4, 20260.89200.89200.80000.8521-7.30%12,194
Aug 3, 20260.92000.96000.87870.9192-1.17%6,356
Jul 31, 20260.95000.98000.93000.9301-5.99%26,739
Jul 30, 20260.91000.98940.91000.9894+8.73%9,493
Jul 29, 20260.87900.99860.87060.9100+0.54%18,930
Jul 28, 20260.89981.150.71030.9051+0.59%443,757
Jul 27, 20260.94800.94800.82000.8998-9.11%189,246
Jul 24, 20260.90011.020.90010.9900+12.50%3,256,767
Jul 23, 20260.90000.92000.82100.8800-8.33%11,718
Jul 22, 20260.96000.96000.96000.9600-1.03%186
Jul 21, 20260.95000.97000.95000.9700-1.02%1,066
Jul 20, 20260.98000.98000.98000.9800-2.00%1,460
Jul 17, 20261.001.000.99001.00-1.96%9,132
Jul 16, 20261.011.020.94321.02+0.00%2,641
Jul 15, 20260.96011.020.96011.02+0.00%705
Jul 14, 20261.031.030.96501.02+6.21%2,009
Jul 13, 20261.031.030.93190.9604-6.76%23,793
Jul 10, 20260.98001.050.94081.03+5.10%54,655
Jul 9, 20260.98000.98000.96000.9800+1.04%7,137
Jul 8, 20260.93500.96990.93140.9699+0.00%2,936
Jul 7, 20260.95500.96990.94000.9699-0.01%1,234
Jul 6, 20260.95011.010.94010.9700-0.51%1,299
Jul 2, 20260.94000.97500.94000.9750-1.53%639
Jul 1, 20261.051.050.95000.9901-3.87%5,287
Jun 30, 20261.051.080.94001.03+3.00%13,220
Jun 29, 20261.011.010.98001.00-1.96%5,040
Jun 26, 20261.091.111.021.02+3.03%57,449
Jun 25, 20261.041.040.99000.9900+0.00%2,745
Jun 24, 20261.191.190.91010.9900-1.98%44,510
Jun 23, 20260.99601.020.99601.01-6.48%2,130
Jun 22, 20261.081.101.081.08+0.00%2,346
Jun 17, 20261.111.111.081.08-2.70%2,383
Jun 16, 20261.151.151.101.11-3.48%1,623
Jun 15, 20261.101.211.101.15+0.88%4,198
Jun 12, 20261.091.141.081.14+6.54%3,372
Jun 11, 20261.021.190.98751.07+0.47%118,513
Jun 10, 20261.131.131.031.06-6.28%2,829
Jun 9, 20261.061.141.021.14-1.18%3,554
Jun 8, 20261.131.151.051.15-10.85%126,009
Jun 5, 20261.161.291.101.29+9.32%13,880
Jun 4, 20261.191.191.101.18+0.00%3,688
Jun 3, 20261.121.191.121.18+3.51%1,416
Jun 2, 20261.141.141.141.14-0.10%523
Jun 1, 20261.171.171.131.14-2.47%2,770
May 29, 20261.141.211.131.17+2.63%23,683
May 28, 20261.171.181.131.14-5.00%7,879
May 27, 20261.151.201.151.20+4.35%2,253
May 26, 20261.111.211.111.15+1.77%13,315
May 22, 20261.181.191.111.13-7.38%16,915
May 21, 20261.281.281.221.22-7.58%9,432
May 20, 20261.191.351.181.32+9.09%38,017
May 19, 20261.181.211.111.21+0.00%41,683
May 18, 20261.181.391.171.21+4.31%123,516
May 15, 20260.95001.170.95001.16+31.79%97,239
May 14, 20260.81100.94990.77000.8802+16.58%2,965
May 13, 20260.75000.75760.69950.7550-1.87%6,348
May 12, 20260.77790.80900.69200.7694-4.89%1,570
May 11, 20260.81000.86000.77660.8090+3.72%12,407
May 8, 20260.73000.78900.68010.7800+7.85%119,926
May 7, 20260.90010.91000.72320.7232-21.39%16,882
May 6, 20260.92500.97920.92000.9200+0.00%24,816
May 5, 20260.98000.98000.90010.9200-7.72%14,260
May 4, 20260.99700.99700.98000.9970+2.41%2,550
May 1, 20260.99700.99700.95060.9735-2.36%15,872
Apr 30, 20260.96010.99700.96010.9970+0.71%4,265
Apr 29, 20260.97000.99000.97000.9900+10.00%3,378
Apr 28, 20260.99860.99980.90000.9000-8.16%14,007
Apr 27, 20261.001.000.98000.9800+3.08%4,826
Apr 24, 20260.96021.000.90010.9507-5.87%17,485
Apr 23, 20260.99001.010.98001.01+1.01%1,891
Apr 22, 20261.021.020.99000.9999-1.97%6,689
Apr 21, 20261.011.020.99861.02+0.00%2,987
Apr 20, 20260.99981.020.97431.02+0.99%5,482
Apr 17, 20261.021.020.97001.01-0.98%4,047
Apr 16, 20261.001.021.001.02+2.02%3,096
Apr 15, 20261.001.000.94510.9998-0.01%5,581
Apr 14, 20260.93000.99990.91850.9999+3.61%7,674
Apr 13, 20261.001.000.95000.9651-3.49%5,866
Apr 10, 20261.001.001.001.00+0.00%388
Apr 9, 20260.90241.000.90241.00+0.00%7,908
Apr 8, 20261.001.000.99261.00-1.39%5,658
Apr 7, 20260.99771.020.99771.01-4.33%4,667
Apr 6, 20261.001.060.96191.06+7.27%9,914
Apr 2, 20261.021.020.98820.9882-4.06%8,516
Apr 1, 20261.001.031.001.03+3.00%14,387
Mar 31, 20261.021.021.001.00-2.91%8,759
Mar 30, 20261.001.031.001.03+0.00%1,776
Mar 27, 20261.011.041.001.03+0.00%13,429
Mar 26, 20261.031.031.031.03-2.83%675
Mar 25, 20261.011.061.001.06+1.92%7,046
Mar 24, 20261.011.041.011.04+0.97%694
Mar 23, 20261.091.090.99011.03-6.36%20,174
Mar 20, 20261.041.101.001.10+4.76%8,228
Mar 19, 20261.011.051.001.05-0.01%13,779
Mar 18, 20261.051.111.011.05+0.97%11,662
Mar 17, 20261.011.071.001.04-0.95%8,999
Mar 16, 20261.021.051.021.05-0.94%5,041
Mar 13, 20261.011.061.011.06-0.93%4,295
Mar 12, 20260.99901.070.99901.07+1.90%8,647
Mar 11, 20260.96421.050.96421.05-0.94%12,145
Mar 10, 20261.011.061.011.06+0.00%3,344
Mar 9, 20260.97651.060.97651.06+0.95%6,860
Mar 6, 20261.011.051.011.05+0.96%2,283
Mar 5, 20261.021.051.011.04-1.89%4,646
Mar 4, 20261.041.060.97011.06+0.97%13,878
Mar 3, 20261.011.050.95641.05-0.96%43,683
Mar 2, 20261.081.081.021.06-1.85%22,781
Feb 27, 20261.001.081.001.08+0.00%54,025
Feb 26, 20261.021.081.021.08+0.00%30,147
Feb 25, 20261.041.081.031.08+3.85%34,271
Feb 24, 20261.061.061.031.04-2.80%11,770
Feb 23, 20261.041.071.041.07+1.90%17,039
Feb 20, 20260.99841.050.99841.05+1.94%15,622
Feb 19, 20261.011.031.001.03+0.98%26,946
Feb 18, 20260.98801.020.95001.02-0.97%81,390
Feb 17, 20260.97001.050.95001.03+0.98%32,801
Feb 13, 20260.98001.020.90131.02+7.72%90,479
Feb 12, 20261.001.010.86660.9469-8.95%153,920
Feb 11, 20261.061.071.021.04-2.80%226,439
Feb 10, 20261.081.121.031.07-0.93%299,114
Feb 9, 20261.101.100.96501.08-7.69%324,352
Feb 6, 20261.171.190.97011.17+8.33%816,896
Feb 5, 20261.031.250.90121.08+27.07%22,071,778
Feb 4, 20260.82450.85700.80000.8499-0.01%10,222,325
Feb 3, 20260.85010.88000.82000.8500-1.16%3,978
Feb 2, 20260.89850.89990.84120.8600+6.62%5,231
Jan 30, 20260.86000.86000.78000.8066-4.12%8,089
Jan 29, 20260.82000.84130.78000.8413+1.99%27,648
Jan 28, 20260.80010.88360.78170.8249-1.29%48,212
Jan 27, 20260.92000.92010.72820.8357-6.10%56,830
Jan 26, 20260.97000.98000.86500.8900-11.00%33,556
Jan 23, 20260.97001.000.94001.00+5.25%10,173
Jan 22, 20261.071.070.87110.9501-10.27%26,146
Jan 21, 20261.101.131.051.06+0.85%11,829
Jan 20, 20260.88831.130.86001.05+10.13%12,547
Jan 16, 20260.90000.98100.90000.9534+2.52%51,523
Jan 15, 20260.95970.96990.89100.9300-0.55%19,555
Jan 14, 20261.201.210.88930.9351-23.35%147,026
Jan 13, 20261.381.391.201.22-1.61%198,781
Jan 12, 20261.261.281.181.24-6.06%19,373
Jan 9, 20261.301.361.301.32+0.76%3,083
Jan 8, 20261.421.421.261.31-5.76%20,466
Jan 7, 20261.391.401.381.39+0.00%8,404
Jan 6, 20261.381.401.341.39+2.21%10,153
Jan 5, 20261.421.431.331.36-2.16%24,143
Jan 2, 20261.381.421.331.39+4.12%5,770
Dec 31, 20251.461.601.291.33-5.32%97,254
Dec 30, 20251.431.431.381.41-2.08%13,585
Dec 29, 20251.511.541.431.44-5.88%23,143
Dec 26, 20251.501.581.501.53-0.65%13,409
Dec 24, 20251.511.581.511.54+1.65%5,940
Dec 23, 20251.541.551.491.51-0.98%31,661
Dec 22, 20251.551.551.501.53+8.51%4,726
Dec 19, 20251.561.631.381.41-9.62%57,287
Dec 18, 20251.561.621.551.56-1.27%15,145
Dec 17, 20251.661.661.531.58-2.47%44,155
Dec 16, 20251.621.621.581.62+1.25%8,162
Dec 15, 20251.621.641.581.60-3.61%14,709
Dec 12, 20251.661.681.631.66-0.60%10,772
Dec 11, 20251.631.671.581.67+7.24%32,598
Dec 10, 20251.581.721.501.56+0.47%32,054
Dec 9, 20251.851.851.501.55-16.22%100,325
Dec 8, 20251.802.121.801.85+4.52%320,317
Dec 5, 20251.711.801.711.77-4.32%11,633
Dec 4, 20251.751.881.751.85+5.71%1,165
Dec 3, 20251.731.751.721.75+0.57%4,400
Dec 2, 20251.821.821.741.74-3.87%35,544
Dec 1, 20251.831.981.811.81-1.63%14,284
Nov 28, 20251.841.871.841.84-3.19%4,250
Nov 26, 20251.861.941.861.90+0.04%15,452
Nov 25, 20251.871.911.861.90-0.52%10,440
Nov 24, 20251.851.911.851.91+1.60%8,941
Nov 21, 20251.841.881.801.88+4.44%22,894
Nov 20, 20251.851.981.781.80-0.55%30,380
Nov 19, 20251.801.991.781.81-8.12%63,454
Nov 18, 20251.992.291.881.97-0.51%837,966
Nov 17, 20251.981.991.931.98+1.02%21,030
Nov 14, 20251.932.001.921.96+2.08%8,595
Nov 13, 20251.841.961.841.92-0.52%27,706
Nov 12, 20251.971.971.871.93-1.03%11,567
Nov 11, 20251.921.991.821.95-1.02%39,994
Nov 10, 20251.852.021.851.97+4.79%27,698
Nov 7, 20251.911.991.831.88-7.84%61,820
Nov 6, 20252.533.101.682.04-3.32%1,468,923
Nov 5, 20252.052.122.032.11+6.03%6,538
Nov 4, 20252.062.091.921.99-5.91%23,317

Daily open, high, low, close and volume for CytoMed Therapeutics Limited Ordinary Shares (GDTC). Showing 247 trading days. Unadjusted prices.