Singapore markets open in 8 hours 42 minutes

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

SES - SES Delayed price. Currency in USD
Add to watchlist
2.4300-0.0400 (-1.62%)
At close: 02:40PM SGT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20242.47002.47002.43002.43002.430023,300
22 Jul 20242.47002.48002.42002.47002.470060,300
19 Jul 20242.49002.50002.46002.46002.46004,100
18 Jul 20242.49002.50002.46002.46002.4600133,100
17 Jul 20242.45002.50002.44002.44002.4400139,200
16 Jul 20242.48002.48002.41002.43002.4300103,800
15 Jul 20242.44002.50002.44002.48002.4800138,000
12 Jul 20242.44002.48002.44002.46002.460085,900
11 Jul 20242.43002.44002.40002.41002.41006,200
10 Jul 20242.40002.43002.37002.43002.430053,000
09 Jul 20242.28002.44002.26002.44002.4400149,100
08 Jul 20242.30002.33002.26002.33002.330030,600
05 Jul 20242.22002.27002.22002.26002.260053,000
04 Jul 20242.29002.30002.19002.20002.200095,100
03 Jul 20242.35002.35002.30002.30002.30008,300
02 Jul 20242.30002.38002.28002.28002.280072,800
02 Jul 20240.237824 Dividend
01 Jul 20242.44002.46002.40002.42002.182247,400
28 Jun 20242.42002.47002.40002.44002.200268,100
27 Jun 20242.44002.44002.38002.39002.155152,000
26 Jun 20242.44002.45002.36002.42002.182246,800
25 Jun 20242.40002.40002.36002.38002.14617,600
24 Jun 20242.39002.42002.35002.39002.1551125,600
21 Jun 20242.44002.45002.36002.42002.1822201,800
20 Jun 20242.53002.53002.43002.48002.2363123,600
19 Jun 20242.51002.60002.51002.53002.281460,800
18 Jun 20242.61002.61002.50002.57002.317485,800
14 Jun 20242.59002.59002.53002.55002.299471,000
13 Jun 20242.55002.66002.55002.59002.3355157,900
12 Jun 20242.63002.63002.54002.55002.299416,700
11 Jun 20242.58002.63002.57002.59002.3355109,500
10 Jun 20242.60002.63002.59002.59002.335583,500
07 Jun 20242.57002.60002.55002.59002.335587,600
06 Jun 20242.55002.59002.51002.56002.308477,300
05 Jun 20242.59002.60002.54002.55002.299438,100
04 Jun 20242.50002.55002.48002.55002.2994110,200
03 Jun 20242.43002.49002.43002.44002.200219,500
31 May 20242.50002.58002.40002.43002.191297,300
30 May 20242.49002.50002.46002.46002.218215,800
29 May 20242.65002.66002.43002.46002.2182146,500
28 May 20242.54002.65002.53002.65002.3896296,300
27 May 20242.54002.58002.54002.56002.308482,500
24 May 20242.44002.56002.43002.54002.2904431,700
23 May 20242.37002.45002.37002.43002.191291,800
21 May 20242.37002.39002.24002.38002.146144,100
20 May 20242.29002.39002.29002.37002.137188,400
17 May 20242.34002.36002.22002.30002.074058,000
16 May 20242.40002.44002.34002.34002.1100166,800
15 May 20242.28002.40002.27002.40002.1641218,800
14 May 20242.16002.26002.16002.25002.0289240,500
13 May 20242.05002.16002.01002.16001.9477375,700
10 May 20242.01002.04002.01002.03001.8305204,600
09 May 20242.00002.02002.00002.01001.8125212,900
08 May 20242.02002.02002.00002.00001.803573,800
07 May 20242.02002.03001.98002.00001.8035146,600
06 May 20242.00002.03001.98001.99001.7944225,300
03 May 20242.00002.00001.97001.98001.785441,300
02 May 20241.97002.01001.97001.99001.794468,700
30 Apr 20242.01002.02002.00002.00001.8035240,900
29 Apr 20242.00002.03001.98002.01001.8125389,300
26 Apr 20242.00002.01001.96002.00001.8035400,900
25 Apr 20241.98001.99001.95001.97001.7764322,000
24 Apr 20241.99002.01001.99001.99001.7944198,600
23 Apr 20241.99002.00001.98001.99001.7944161,800
22 Apr 20242.01002.02001.98001.98001.7854104,400
19 Apr 20241.99002.01001.99001.99001.794416,700
18 Apr 20241.99002.00001.99001.99001.794492,600
17 Apr 20242.01002.01001.98001.99001.794470,800
16 Apr 20242.02002.02002.01002.01001.8125100,000
15 Apr 20242.02002.03002.01002.02001.8215308,400
12 Apr 20242.03002.05002.02002.02001.8215271,300
11 Apr 20242.03002.03002.01002.03001.8305436,800
09 Apr 20242.01002.02002.01002.01001.812519,800
08 Apr 20242.04002.04002.01002.01001.8125197,100
05 Apr 20242.03002.03002.02002.02001.821559,700
04 Apr 20242.04002.04002.04002.04001.8395185,300
03 Apr 20242.03002.04002.01002.02001.8215182,500
02 Apr 20242.04002.04002.00002.01001.8125167,300
01 Apr 20242.04002.05002.02002.03001.8305470,400
28 Mar 20242.00002.02002.00002.01001.8125207,500
27 Mar 20242.01002.01001.97001.99001.7944127,300
26 Mar 20242.02002.02001.94001.95001.7584162,000
25 Mar 20241.96002.02001.96002.02001.8215121,900
22 Mar 20242.00002.00001.95001.95001.758470,100
21 Mar 20242.01002.02001.96001.99001.794463,800
20 Mar 20242.04002.04002.00002.00001.8035133,500
19 Mar 20242.00002.04002.00002.03001.830547,200
18 Mar 20241.98002.02001.97002.00001.8035203,300
15 Mar 20241.99001.99001.94001.94001.749370,100
14 Mar 20241.98001.98001.95001.95001.7584108,800
13 Mar 20241.95001.99001.95001.98001.785469,800
12 Mar 20241.94001.96001.94001.95001.758433,200
11 Mar 20241.90001.96001.90001.94001.749369,800
08 Mar 20241.94001.94001.92001.92001.731329,000
07 Mar 20241.96001.96001.90001.90001.713357,900
06 Mar 20241.94001.96001.93001.93001.740340,900
05 Mar 20241.92001.93001.91001.91001.722343,100
04 Mar 20241.98001.99001.93001.93001.740351,200
01 Mar 20241.96001.96001.90001.91001.722335,900
29 Feb 20241.92001.98001.92001.96001.767453,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...