Singapore markets closed

Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (T14.SI)

SES - SES Delayed price. Currency in USD
Add to watchlist
1.99000.0000 (0.00%)
At close: 04:59PM SGT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.99002.01001.99001.99001.990016,700
18 Apr 20241.99002.00001.99001.99001.990092,600
17 Apr 20242.01002.01001.98001.99001.990070,800
16 Apr 20242.02002.02002.01002.01002.0100100,000
15 Apr 20242.02002.03002.01002.02002.0200308,400
12 Apr 20242.03002.05002.02002.02002.0200271,300
11 Apr 20242.03002.03002.01002.03002.0300436,800
09 Apr 20242.01002.02002.01002.01002.010019,800
08 Apr 20242.04002.04002.01002.01002.0100197,100
05 Apr 20242.03002.03002.02002.02002.020059,700
04 Apr 20242.04002.04002.04002.04002.0400185,300
03 Apr 20242.03002.04002.01002.02002.0200182,500
02 Apr 20242.04002.04002.00002.01002.0100167,300
01 Apr 20242.04002.05002.02002.03002.0300470,400
28 Mar 20242.00002.02002.00002.01002.0100207,500
27 Mar 20242.01002.01001.97001.99001.9900127,300
26 Mar 20242.02002.02001.94001.95001.9500162,000
25 Mar 20241.96002.02001.96002.02002.0200121,900
22 Mar 20242.00002.00001.95001.95001.950070,100
21 Mar 20242.01002.02001.96001.99001.990063,800
20 Mar 20242.04002.04002.00002.00002.0000133,500
19 Mar 20242.00002.04002.00002.03002.030047,200
18 Mar 20241.98002.02001.97002.00002.0000203,300
15 Mar 20241.99001.99001.94001.94001.940070,100
14 Mar 20241.98001.98001.95001.95001.9500108,800
13 Mar 20241.95001.99001.95001.98001.980069,800
12 Mar 20241.94001.96001.94001.95001.950033,200
11 Mar 20241.90001.96001.90001.94001.940069,800
08 Mar 20241.94001.94001.92001.92001.920029,000
07 Mar 20241.96001.96001.90001.90001.900057,900
06 Mar 20241.94001.96001.93001.93001.930040,900
05 Mar 20241.92001.93001.91001.91001.910043,100
04 Mar 20241.98001.99001.93001.93001.930051,200
01 Mar 20241.96001.96001.90001.91001.910035,900
29 Feb 20241.92001.98001.92001.96001.960053,700
28 Feb 20241.92001.93001.90001.90001.900059,600
27 Feb 20241.93001.95001.88001.95001.950057,600
26 Feb 20241.93001.93001.92001.92001.920069,600
23 Feb 20241.84001.90001.84001.89001.890029,600
22 Feb 20241.76001.86001.76001.82001.8200165,500
21 Feb 20241.82001.82001.79001.80001.8000127,000
20 Feb 20241.82001.82001.76001.79001.7900253,100
19 Feb 20241.80001.82001.80001.80001.800074,700
16 Feb 20241.76001.80001.76001.79001.790073,500
15 Feb 20241.77001.77001.73001.75001.750091,300
14 Feb 20241.75001.80001.73001.79001.790047,100
13 Feb 20241.74001.75001.73001.73001.730048,800
09 Feb 20241.76001.76001.75001.75001.750018,300
08 Feb 20241.75001.83001.75001.77001.7700162,500
07 Feb 20241.76001.78001.73001.76001.7600148,400
06 Feb 20241.68001.78001.68001.76001.7600455,500
05 Feb 20241.69001.69001.66001.68001.68001,003,300
02 Feb 20241.75001.75001.69001.69001.6900149,700
01 Feb 20241.72001.75001.72001.74001.740099,300
31 Jan 20241.77001.80001.72001.72001.720089,000
30 Jan 20241.79001.80001.77001.77001.7700381,400
29 Jan 20241.81001.81001.77001.79001.790044,800
26 Jan 20241.82001.82001.80001.81001.810061,300
25 Jan 20241.76001.80001.75001.78001.7800137,900
24 Jan 20241.75001.75001.72001.75001.7500114,500
23 Jan 20241.78001.82001.70001.72001.7200210,200
22 Jan 20241.82001.82001.73001.73001.7300491,800
19 Jan 20241.93001.93001.84001.84001.8400165,800
18 Jan 20241.91001.92001.87001.89001.8900314,900
17 Jan 20241.94001.94001.91001.91001.910063,300
16 Jan 20241.92001.94001.92001.92001.9200134,300
15 Jan 20241.95001.96001.91001.92001.920037,400
12 Jan 20241.96001.98001.94001.94001.940092,900
11 Jan 20241.93002.00001.93001.97001.9700147,700
10 Jan 20242.04002.07001.90001.95001.9500826,800
09 Jan 20242.06002.08002.04002.06002.0600151,200
08 Jan 20242.06002.09002.06002.06002.060035,200
05 Jan 20242.07002.09002.06002.06002.060057,300
04 Jan 20242.10002.10002.05002.07002.070085,500
03 Jan 20242.08002.11002.04002.07002.070097,700
02 Jan 20242.07002.09002.05002.08002.0800126,200
29 Dec 20232.05002.07002.04002.07002.070017,500
28 Dec 20232.05002.07002.04002.04002.040043,800
27 Dec 20232.00002.05002.00002.04002.0400149,000
26 Dec 20231.97001.98001.97001.97001.970050,700
22 Dec 20231.97002.00001.94001.94001.940065,400
21 Dec 20231.99002.00001.96001.96001.960032,400
20 Dec 20231.99001.99001.97001.97001.970017,800
19 Dec 20231.96001.99001.91001.97001.970058,200
18 Dec 20231.96002.00001.95001.95001.950052,200
15 Dec 20231.97002.01001.97001.97001.9700178,100
14 Dec 20231.97002.00001.94001.97001.970056,900
13 Dec 20231.97001.97001.97001.97001.970013,300
12 Dec 20231.96001.99001.94001.97001.9700102,900
11 Dec 20231.93001.98001.91001.97001.9700149,700
08 Dec 20231.98002.00001.93001.93001.9300104,800
07 Dec 20231.95001.99001.93001.98001.980078,200
06 Dec 20232.02002.02001.95001.97001.9700143,100
05 Dec 20232.00002.05002.00002.02002.020041,700
04 Dec 20232.02002.04002.01002.01002.0100110,000
01 Dec 20232.12002.14002.06002.06002.0600126,000
30 Nov 20232.04002.12002.04002.08002.0800102,900
29 Nov 20232.06002.08002.04002.04002.040038,700
28 Nov 20232.03002.08002.03002.06002.060077,100
27 Nov 20232.05002.05002.03002.03002.030064,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...