Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,396.70 -102.90 (-1.37%) BTC-USD
28,114.02 +639.72 (+2.33%) CMC Crypto 200
611.58 -6.80 (-1.10%)
Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (T14.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
At close: 05:15PM SGT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1.4500 | 1.4500 | 1.3400 | 1.3900 | 1.3900 | 1,156,200 |
| 23 Mar 2023 | 1.4300 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 1,138,300 |
| 22 Mar 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 411,500 |
| 21 Mar 2023 | 1.4000 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 466,700 |
| 20 Mar 2023 | 1.4300 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 472,400 |
| 17 Mar 2023 | 1.4300 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 174,900 |
| 16 Mar 2023 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 302,200 |
| 15 Mar 2023 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 415,400 |
| 14 Mar 2023 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 1,214,400 |
| 13 Mar 2023 | 1.3300 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 710,900 |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 449,100 |
| 08 Mar 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 221,300 |
| 07 Mar 2023 | 1.3800 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 589,700 |
| 06 Mar 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 377,800 |
| 03 Mar 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 513,500 |
| 02 Mar 2023 | 1.3900 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 316,000 |
| 01 Mar 2023 | 1.3400 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 1,698,500 |
| 28 Feb 2023 | 1.3000 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 3,190,600 |
| 27 Feb 2023 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 1,372,500 |
| 24 Feb 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 199,100 |
| 23 Feb 2023 | 1.3000 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 836,300 |
| 22 Feb 2023 | 1.2900 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 414,100 |
| 21 Feb 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 516,400 |
| 20 Feb 2023 | 1.2900 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 680,300 |
| 17 Feb 2023 | 1.2600 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 954,200 |
| 16 Feb 2023 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 585,100 |
| 15 Feb 2023 | 1.2200 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 852,200 |
| 14 Feb 2023 | 1.2300 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 603,100 |
| 13 Feb 2023 | 1.1900 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 2,082,900 |
| 10 Feb 2023 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 744,000 |
| 09 Feb 2023 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 291,700 |
| 08 Feb 2023 | 1.1800 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 536,700 |
| 07 Feb 2023 | 1.2100 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 347,000 |
| 06 Feb 2023 | 1.2000 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 753,300 |
| 03 Feb 2023 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 387,100 |
| 02 Feb 2023 | 1.1300 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 589,700 |
| 01 Feb 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 90,100 |
| 31 Jan 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 584,900 |
| 30 Jan 2023 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 419,700 |
| 27 Jan 2023 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 377,700 |
| 26 Jan 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 111,200 |
| 25 Jan 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 55,000 |
| 20 Jan 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 489,100 |
| 19 Jan 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 975,700 |
| 18 Jan 2023 | 1.1100 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 274,700 |
| 17 Jan 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 225,800 |
| 16 Jan 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 225,800 |
| 13 Jan 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 676,400 |
| 12 Jan 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 163,700 |
| 11 Jan 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 155,000 |
| 10 Jan 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 281,600 |
| 09 Jan 2023 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 128,300 |
| 06 Jan 2023 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 78,700 |
| 05 Jan 2023 | 1.0900 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 217,000 |
| 04 Jan 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 107,600 |
| 03 Jan 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 169,500 |
| 30 Dec 2022 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 178,800 |
| 29 Dec 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 179,700 |
| 28 Dec 2022 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 56,800 |
| 27 Dec 2022 | 1.1100 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 442,800 |
| 23 Dec 2022 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 181,900 |
| 22 Dec 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 57,000 |
| 21 Dec 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 42,600 |
| 20 Dec 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 81,500 |
| 19 Dec 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 27,100 |
| 16 Dec 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 37,600 |
| 15 Dec 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 2,300 |
| 14 Dec 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 52,500 |
| 13 Dec 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 65,300 |
| 12 Dec 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 5,600 |
| 09 Dec 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 45,500 |
| 08 Dec 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 75,500 |
| 07 Dec 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 8,100 |
| 06 Dec 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 68,200 |
| 05 Dec 2022 | 1.0900 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 523,200 |
| 02 Dec 2022 | 1.0700 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 185,500 |
| 01 Dec 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 176,600 |
| 30 Nov 2022 | 1.0300 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 231,000 |
| 29 Nov 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 27,700 |
| 28 Nov 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 79,100 |
| 25 Nov 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 425,300 |
| 24 Nov 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 205,100 |
| 23 Nov 2022 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 17,600 |
| 22 Nov 2022 | 1.0200 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 285,700 |
| 21 Nov 2022 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 60,900 |
| 18 Nov 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 33,600 |
| 17 Nov 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 131,900 |
| 16 Nov 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 26,100 |
| 15 Nov 2022 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 57,700 |
| 14 Nov 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 315,200 |
| 11 Nov 2022 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 150,200 |
| 10 Nov 2022 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 72,000 |
| 09 Nov 2022 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 151,900 |
| 08 Nov 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 40,000 |
| 07 Nov 2022 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 68,300 |
| 04 Nov 2022 | 1.0000 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 294,300 |
| 03 Nov 2022 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 6,700 |
| 02 Nov 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 01 Nov 2022 | 0.9800 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 275,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
