Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,613.67 +108.91 (+0.17%) CMC Crypto 200
1,368.07 +55.45 (+4.22%)
Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (T14.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 04:59PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.9900 | 2.0100 | 1.9900 | 1.9900 | 1.9900 | 16,700 |
| 18 Apr 2024 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 92,600 |
| 17 Apr 2024 | 2.0100 | 2.0100 | 1.9800 | 1.9900 | 1.9900 | 70,800 |
| 16 Apr 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 100,000 |
| 15 Apr 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0200 | 2.0200 | 308,400 |
| 12 Apr 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 271,300 |
| 11 Apr 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 436,800 |
| 09 Apr 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 19,800 |
| 08 Apr 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 197,100 |
| 05 Apr 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 59,700 |
| 04 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 185,300 |
| 03 Apr 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 182,500 |
| 02 Apr 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 167,300 |
| 01 Apr 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 470,400 |
| 28 Mar 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 207,500 |
| 27 Mar 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9900 | 1.9900 | 127,300 |
| 26 Mar 2024 | 2.0200 | 2.0200 | 1.9400 | 1.9500 | 1.9500 | 162,000 |
| 25 Mar 2024 | 1.9600 | 2.0200 | 1.9600 | 2.0200 | 2.0200 | 121,900 |
| 22 Mar 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 70,100 |
| 21 Mar 2024 | 2.0100 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 63,800 |
| 20 Mar 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 133,500 |
| 19 Mar 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 47,200 |
| 18 Mar 2024 | 1.9800 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 203,300 |
| 15 Mar 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 70,100 |
| 14 Mar 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 108,800 |
| 13 Mar 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 69,800 |
| 12 Mar 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 33,200 |
| 11 Mar 2024 | 1.9000 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 69,800 |
| 08 Mar 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 29,000 |
| 07 Mar 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 57,900 |
| 06 Mar 2024 | 1.9400 | 1.9600 | 1.9300 | 1.9300 | 1.9300 | 40,900 |
| 05 Mar 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9100 | 1.9100 | 43,100 |
| 04 Mar 2024 | 1.9800 | 1.9900 | 1.9300 | 1.9300 | 1.9300 | 51,200 |
| 01 Mar 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 35,900 |
| 29 Feb 2024 | 1.9200 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 53,700 |
| 28 Feb 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 59,600 |
| 27 Feb 2024 | 1.9300 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 57,600 |
| 26 Feb 2024 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 69,600 |
| 23 Feb 2024 | 1.8400 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 29,600 |
| 22 Feb 2024 | 1.7600 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 165,500 |
| 21 Feb 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 127,000 |
| 20 Feb 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 253,100 |
| 19 Feb 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 74,700 |
| 16 Feb 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 73,500 |
| 15 Feb 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7500 | 1.7500 | 91,300 |
| 14 Feb 2024 | 1.7500 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 47,100 |
| 13 Feb 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 48,800 |
| 09 Feb 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 18,300 |
| 08 Feb 2024 | 1.7500 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 162,500 |
| 07 Feb 2024 | 1.7600 | 1.7800 | 1.7300 | 1.7600 | 1.7600 | 148,400 |
| 06 Feb 2024 | 1.6800 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 455,500 |
| 05 Feb 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 1,003,300 |
| 02 Feb 2024 | 1.7500 | 1.7500 | 1.6900 | 1.6900 | 1.6900 | 149,700 |
| 01 Feb 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 99,300 |
| 31 Jan 2024 | 1.7700 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 89,000 |
| 30 Jan 2024 | 1.7900 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 381,400 |
| 29 Jan 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 44,800 |
| 26 Jan 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 61,300 |
| 25 Jan 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 137,900 |
| 24 Jan 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 114,500 |
| 23 Jan 2024 | 1.7800 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 210,200 |
| 22 Jan 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7300 | 1.7300 | 491,800 |
| 19 Jan 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8400 | 1.8400 | 165,800 |
| 18 Jan 2024 | 1.9100 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 314,900 |
| 17 Jan 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 63,300 |
| 16 Jan 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 134,300 |
| 15 Jan 2024 | 1.9500 | 1.9600 | 1.9100 | 1.9200 | 1.9200 | 37,400 |
| 12 Jan 2024 | 1.9600 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 92,900 |
| 11 Jan 2024 | 1.9300 | 2.0000 | 1.9300 | 1.9700 | 1.9700 | 147,700 |
| 10 Jan 2024 | 2.0400 | 2.0700 | 1.9000 | 1.9500 | 1.9500 | 826,800 |
| 09 Jan 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | 151,200 |
| 08 Jan 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 35,200 |
| 05 Jan 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 57,300 |
| 04 Jan 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 85,500 |
| 03 Jan 2024 | 2.0800 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 97,700 |
| 02 Jan 2024 | 2.0700 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 126,200 |
| 29 Dec 2023 | 2.0500 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 17,500 |
| 28 Dec 2023 | 2.0500 | 2.0700 | 2.0400 | 2.0400 | 2.0400 | 43,800 |
| 27 Dec 2023 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 149,000 |
| 26 Dec 2023 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9700 | 50,700 |
| 22 Dec 2023 | 1.9700 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 65,400 |
| 21 Dec 2023 | 1.9900 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 32,400 |
| 20 Dec 2023 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 1.9700 | 17,800 |
| 19 Dec 2023 | 1.9600 | 1.9900 | 1.9100 | 1.9700 | 1.9700 | 58,200 |
| 18 Dec 2023 | 1.9600 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 52,200 |
| 15 Dec 2023 | 1.9700 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 178,100 |
| 14 Dec 2023 | 1.9700 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 56,900 |
| 13 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 13,300 |
| 12 Dec 2023 | 1.9600 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 102,900 |
| 11 Dec 2023 | 1.9300 | 1.9800 | 1.9100 | 1.9700 | 1.9700 | 149,700 |
| 08 Dec 2023 | 1.9800 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 104,800 |
| 07 Dec 2023 | 1.9500 | 1.9900 | 1.9300 | 1.9800 | 1.9800 | 78,200 |
| 06 Dec 2023 | 2.0200 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 143,100 |
| 05 Dec 2023 | 2.0000 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 41,700 |
| 04 Dec 2023 | 2.0200 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 110,000 |
| 01 Dec 2023 | 2.1200 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 126,000 |
| 30 Nov 2023 | 2.0400 | 2.1200 | 2.0400 | 2.0800 | 2.0800 | 102,900 |
| 29 Nov 2023 | 2.0600 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 38,700 |
| 28 Nov 2023 | 2.0300 | 2.0800 | 2.0300 | 2.0600 | 2.0600 | 77,100 |
| 27 Nov 2023 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 64,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.