Singapore Markets close in 28 mins

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

SES - SES Delayed Price. Currency in USD
Add to watchlist
1.0700+0.0200 (+1.90%)
As of 05:04PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20221.02001.02001.02001.02001.020014,100
24 May 20221.02001.02001.02001.02001.020036,900
23 May 20221.07001.08001.06001.07001.0700187,000
20 May 20221.06001.07001.06001.07001.070048,300
19 May 20221.05001.05001.05001.05001.050025,000
18 May 20221.06001.07001.05001.05001.0500139,000
17 May 20221.04001.05001.04001.05001.050032,400
13 May 20221.03001.04001.02001.02001.020070,500
12 May 20221.02001.03000.99501.01001.010094,300
11 May 20221.03001.05001.01001.03001.0300109,200
10 May 20221.01001.01001.00001.00001.0000104,100
09 May 20221.03001.04001.03001.03001.030031,000
06 May 20221.04001.04001.03001.03001.030021,200
05 May 20221.04001.04001.03001.03001.030017,800
04 May 20221.05001.05001.03001.03001.0300184,800
29 Apr 20221.04001.05001.04001.05001.050011,000
28 Apr 20221.02001.06000.98501.05001.0500962,300
27 Apr 20221.03001.04001.02001.03001.030082,000
26 Apr 20221.04001.04001.02001.03001.030051,100
25 Apr 20221.05001.05001.03001.03001.0300176,700
22 Apr 20221.06001.06001.05001.06001.060039,400
21 Apr 20221.06001.06001.04001.06001.0600282,600
20 Apr 20221.07001.07001.06001.06001.060040,700
19 Apr 20221.08001.08001.07001.07001.070061,400
18 Apr 20221.07001.07001.07001.07001.070010,000
14 Apr 20221.07001.07001.07001.07001.070052,500
13 Apr 20221.07001.07001.06001.06001.0600166,700
12 Apr 20221.08001.08001.07001.07001.0700282,900
11 Apr 20221.09001.09001.08001.08001.080078,800
08 Apr 20221.09001.09001.09001.09001.090026,200
07 Apr 20221.09001.10001.08001.10001.1000365,100
06 Apr 20221.08001.09001.07001.09001.0900267,000
05 Apr 20221.08001.10001.08001.08001.0800167,400
04 Apr 20221.06001.08001.06001.07001.0700111,600
01 Apr 20221.08001.09001.05001.06001.0600336,400
31 Mar 20221.09001.12001.05001.07001.0700976,800
30 Mar 20221.07001.09001.07001.08001.0800205,100
29 Mar 20221.05001.07001.04001.05001.0500447,200
28 Mar 20221.05001.06001.05001.06001.060044,800
25 Mar 20221.08001.08001.06001.06001.060079,600
24 Mar 20221.04001.07001.04001.06001.0600140,600
23 Mar 20221.07001.07001.05001.05001.0500112,600
22 Mar 20221.05001.06001.01001.06001.0600251,800
21 Mar 20221.02001.05001.02001.05001.0500129,600
18 Mar 20221.03001.03001.01001.01001.010036,100
17 Mar 20221.02001.03001.00001.02001.0200209,100
16 Mar 20220.97501.00000.95501.00001.0000403,300
15 Mar 20221.00001.00000.95000.97000.9700711,400
14 Mar 20221.02001.02000.99501.01001.0100259,700
11 Mar 20221.03001.04001.01001.04001.0400314,100
10 Mar 20221.04001.06001.04001.04001.0400168,700
09 Mar 20221.03001.05000.99001.02001.0200515,000
08 Mar 20221.06001.07001.01001.04001.0400612,900
07 Mar 20221.08001.08001.06001.07001.070075,700
04 Mar 20221.09001.10001.07001.09001.0900811,900
03 Mar 20221.09001.09001.09001.09001.090021,500
02 Mar 20221.08001.09001.08001.09001.0900101,700
01 Mar 20221.10001.12001.08001.09001.090050,900
28 Feb 20221.08001.10001.07001.07001.0700188,900
25 Feb 20221.09001.11001.08001.09001.0900262,300
24 Feb 20221.12001.15001.09001.09001.0900278,600
23 Feb 20221.12001.13001.10001.12001.120088,900
22 Feb 20221.14001.14001.14001.14001.1400100
21 Feb 20221.13001.15001.13001.15001.150029,400
18 Feb 20221.15001.15001.13001.13001.130048,400
17 Feb 20221.13001.15001.13001.15001.150022,400
16 Feb 20221.12001.15001.12001.15001.15003,900
15 Feb 20221.12001.12001.12001.12001.1200700
14 Feb 20221.15001.15001.12001.12001.120071,900
11 Feb 20221.16001.16001.14001.15001.150021,000
10 Feb 20221.14001.15001.14001.14001.140017,000
09 Feb 20221.13001.17001.12001.14001.1400194,700
08 Feb 20221.12001.12001.12001.12001.1200-
07 Feb 20221.12001.12001.10001.12001.1200180,400
04 Feb 20221.12001.12001.11001.11001.110060,100
03 Feb 20221.11001.12001.09001.11001.110035,800
31 Jan 20221.08001.10001.08001.10001.10008,100
28 Jan 20221.11001.11001.08001.10001.100096,500
27 Jan 20221.09001.09001.08001.08001.080031,700
26 Jan 20221.10001.10001.09001.09001.0900203,000
25 Jan 20221.13001.14001.08001.10001.1000253,600
24 Jan 20221.13001.13001.13001.13001.1300-
21 Jan 20221.13001.13001.13001.13001.1300-
20 Jan 20221.15001.16001.12001.13001.1300327,000
19 Jan 20221.14001.15001.12001.13001.1300125,500
18 Jan 20221.17001.17001.14001.14001.140017,500
17 Jan 20221.16001.17001.14001.16001.160080,000
14 Jan 20221.14001.16001.14001.16001.160079,500
13 Jan 20221.16001.18001.12001.12001.1200189,700
12 Jan 20221.18001.18001.18001.18001.180012,800
11 Jan 20221.17001.18001.16001.16001.160097,000
10 Jan 20221.19001.19001.16001.16001.160088,100
07 Jan 20221.18001.21001.18001.19001.1900262,800
06 Jan 20221.18001.19001.17001.18001.1800475,400
05 Jan 20221.20001.20001.16001.18001.1800345,800
04 Jan 20221.15001.20001.15001.19001.1900699,400
03 Jan 20221.14001.16001.14001.16001.1600203,200
31 Dec 20211.14001.15001.13001.15001.150077,900
30 Dec 20211.13001.15001.13001.14001.140061,000
29 Dec 20211.14001.14001.12001.12001.1200198,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...