Singapore Markets close in 28 mins
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,250.42 -525.07 (-1.76%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (T14.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
As of 05:04PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 14,100 |
| 24 May 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 36,900 |
| 23 May 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 187,000 |
| 20 May 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 48,300 |
| 19 May 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 25,000 |
| 18 May 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 139,000 |
| 17 May 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 32,400 |
| 13 May 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 70,500 |
| 12 May 2022 | 1.0200 | 1.0300 | 0.9950 | 1.0100 | 1.0100 | 94,300 |
| 11 May 2022 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 109,200 |
| 10 May 2022 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 104,100 |
| 09 May 2022 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 31,000 |
| 06 May 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 21,200 |
| 05 May 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 17,800 |
| 04 May 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 184,800 |
| 29 Apr 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 11,000 |
| 28 Apr 2022 | 1.0200 | 1.0600 | 0.9850 | 1.0500 | 1.0500 | 962,300 |
| 27 Apr 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 82,000 |
| 26 Apr 2022 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 51,100 |
| 25 Apr 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 176,700 |
| 22 Apr 2022 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 39,400 |
| 21 Apr 2022 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 282,600 |
| 20 Apr 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 40,700 |
| 19 Apr 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 61,400 |
| 18 Apr 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 10,000 |
| 14 Apr 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 52,500 |
| 13 Apr 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 166,700 |
| 12 Apr 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 282,900 |
| 11 Apr 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 78,800 |
| 08 Apr 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 26,200 |
| 07 Apr 2022 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 365,100 |
| 06 Apr 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 267,000 |
| 05 Apr 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 167,400 |
| 04 Apr 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 111,600 |
| 01 Apr 2022 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 336,400 |
| 31 Mar 2022 | 1.0900 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 976,800 |
| 30 Mar 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 205,100 |
| 29 Mar 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 447,200 |
| 28 Mar 2022 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 44,800 |
| 25 Mar 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 79,600 |
| 24 Mar 2022 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 140,600 |
| 23 Mar 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 112,600 |
| 22 Mar 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 251,800 |
| 21 Mar 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 129,600 |
| 18 Mar 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 36,100 |
| 17 Mar 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 209,100 |
| 16 Mar 2022 | 0.9750 | 1.0000 | 0.9550 | 1.0000 | 1.0000 | 403,300 |
| 15 Mar 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 711,400 |
| 14 Mar 2022 | 1.0200 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 259,700 |
| 11 Mar 2022 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 314,100 |
| 10 Mar 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 168,700 |
| 09 Mar 2022 | 1.0300 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 515,000 |
| 08 Mar 2022 | 1.0600 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 612,900 |
| 07 Mar 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 75,700 |
| 04 Mar 2022 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 811,900 |
| 03 Mar 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 21,500 |
| 02 Mar 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 101,700 |
| 01 Mar 2022 | 1.1000 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 50,900 |
| 28 Feb 2022 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 188,900 |
| 25 Feb 2022 | 1.0900 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 262,300 |
| 24 Feb 2022 | 1.1200 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 278,600 |
| 23 Feb 2022 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 88,900 |
| 22 Feb 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 100 |
| 21 Feb 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 29,400 |
| 18 Feb 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 48,400 |
| 17 Feb 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 22,400 |
| 16 Feb 2022 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 3,900 |
| 15 Feb 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 700 |
| 14 Feb 2022 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 71,900 |
| 11 Feb 2022 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 21,000 |
| 10 Feb 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 17,000 |
| 09 Feb 2022 | 1.1300 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 194,700 |
| 08 Feb 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 07 Feb 2022 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 180,400 |
| 04 Feb 2022 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 60,100 |
| 03 Feb 2022 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 35,800 |
| 31 Jan 2022 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 8,100 |
| 28 Jan 2022 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 96,500 |
| 27 Jan 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 31,700 |
| 26 Jan 2022 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 203,000 |
| 25 Jan 2022 | 1.1300 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 253,600 |
| 24 Jan 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 21 Jan 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 20 Jan 2022 | 1.1500 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 327,000 |
| 19 Jan 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 125,500 |
| 18 Jan 2022 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 17,500 |
| 17 Jan 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 80,000 |
| 14 Jan 2022 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 79,500 |
| 13 Jan 2022 | 1.1600 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 189,700 |
| 12 Jan 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 12,800 |
| 11 Jan 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 97,000 |
| 10 Jan 2022 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 88,100 |
| 07 Jan 2022 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 262,800 |
| 06 Jan 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 475,400 |
| 05 Jan 2022 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 345,800 |
| 04 Jan 2022 | 1.1500 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 699,400 |
| 03 Jan 2022 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 203,200 |
| 31 Dec 2021 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 77,900 |
| 30 Dec 2021 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 61,000 |
| 29 Dec 2021 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 198,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
