Singapore markets closed

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

SES - SES Delayed Price. Currency in USD
Add to watchlist
0.9450-0.0100 (-1.05%)
At close: 02:57PM SGT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20220.94500.94500.94500.94500.94504,000
06 Oct 20220.97000.97000.95000.95500.9550123,900
05 Oct 20220.96000.99500.96000.99500.995067,000
04 Oct 20220.92500.95000.92500.95000.950015,300
03 Oct 20220.96000.96000.92500.92500.9250189,000
30 Sept 20220.96000.99000.96000.96000.960071,600
29 Sept 20220.97000.98000.96500.97000.9700100,700
28 Sept 20220.98000.98000.96500.96500.9650131,600
27 Sept 20220.98500.98500.97000.97000.9700158,000
26 Sept 20221.00001.00000.98500.98500.985084,600
23 Sept 20221.01001.02000.99001.00001.0000287,800
22 Sept 20221.00001.00001.00001.00001.000061,000
21 Sept 20221.01001.02000.99501.00001.0000167,300
20 Sept 20221.01001.01001.01001.01001.010020,000
19 Sept 20221.01001.02001.01001.01001.010046,100
16 Sept 20221.01001.02001.00001.00001.000055,000
15 Sept 20221.01001.04001.00001.02001.020047,500
14 Sept 20221.02001.02001.01001.02001.020016,300
13 Sept 20221.03001.03001.03001.03001.0300-
12 Sept 20221.03001.03001.03001.03001.0300-
09 Sept 20221.02001.03001.01001.03001.0300107,800
08 Sept 20221.01001.01001.01001.01001.010036,800
07 Sept 20221.03001.03001.01001.01001.010056,000
06 Sept 20221.01001.03001.01001.02001.0200106,200
05 Sept 20221.01001.03001.00001.02001.020044,000
02 Sept 20221.02001.04001.01001.04001.040085,500
01 Sept 20221.05001.05001.03001.04001.0400176,400
31 Aug 20221.04001.06001.04001.06001.0600173,700
30 Aug 20221.01001.02001.01001.02001.020010,100
29 Aug 20221.01001.03001.00001.03001.030012,700
26 Aug 20221.02001.03001.00001.02001.0200105,600
25 Aug 20221.01001.02001.01001.02001.020020,300
24 Aug 20221.02001.02001.02001.02001.0200-
23 Aug 20221.01001.02001.00001.02001.0200276,600
22 Aug 20221.01001.01001.01001.01001.0100195,100
19 Aug 20221.01001.01001.00001.01001.0100291,300
18 Aug 20221.01001.03001.01001.02001.020018,200
17 Aug 20221.02001.02001.01001.01001.0100349,400
16 Aug 20221.04001.04001.03001.03001.0300154,300
15 Aug 20221.05001.05001.04001.04001.040060,100
12 Aug 20221.05001.05001.03001.03001.0300114,100
11 Aug 20221.05001.07001.05001.05001.050097,900
10 Aug 20221.02001.05001.02001.03001.0300121,100
08 Aug 20221.03001.04001.02001.03001.030042,900
05 Aug 20221.03001.03001.02001.02001.020030,100
04 Aug 20221.03001.04001.02001.02001.0200112,900
03 Aug 20221.03001.05001.03001.05001.05002,600
02 Aug 20221.05001.05001.02001.03001.030085,400
01 Aug 20221.04001.06001.03001.06001.06001,200
29 Jul 20221.04001.04001.04001.04001.040011,800
28 Jul 20221.04001.06001.04001.06001.06005,100
27 Jul 20221.05001.05001.04001.04001.040025,100
26 Jul 20221.05001.05001.03001.04001.040021,000
25 Jul 20221.05001.05001.03001.05001.050057,700
22 Jul 20221.05001.05001.04001.04001.040045,000
21 Jul 20221.07001.07001.05001.05001.050032,600
20 Jul 20221.06001.07001.06001.07001.070020,400
19 Jul 20221.05001.07001.05001.06001.06006,200
18 Jul 20221.05001.07001.05001.07001.070027,300
15 Jul 20221.05001.08001.05001.05001.050058,900
14 Jul 20221.06001.06001.05001.05001.050022,900
13 Jul 20221.09001.09001.07001.07001.070020,900
12 Jul 20221.07001.09001.07001.07001.070011,600
08 Jul 20221.09001.10001.07001.07001.070064,100
07 Jul 20221.06001.06001.06001.06001.0600-
06 Jul 20221.07001.08001.06001.06001.060017,900
05 Jul 20221.08001.10001.08001.10001.100033,400
04 Jul 20221.08001.10001.08001.10001.100027,700
01 Jul 20221.10001.10001.08001.08001.0800700
30 Jun 20221.08001.08001.08001.08001.0800-
29 Jun 20221.11001.11001.07001.08001.0800132,800
28 Jun 20221.12001.12001.12001.12001.1200-
27 Jun 20221.12001.13001.10001.12001.120040,700
24 Jun 20221.12001.12001.11001.11001.110049,600
23 Jun 20221.12001.12001.11001.11001.110035,400
22 Jun 20221.13001.13001.13001.13001.13001,100
21 Jun 20221.14001.14001.13001.13001.130059,400
20 Jun 20221.14001.16001.11001.14001.1400262,500
17 Jun 20221.09001.16001.07001.13001.1300781,300
16 Jun 20221.07001.12001.04001.11001.1100501,800
15 Jun 20221.06001.07001.05001.07001.0700200,000
14 Jun 20221.05001.07001.05001.05001.0500151,100
13 Jun 20221.05001.07001.03001.07001.0700231,800
10 Jun 20221.05001.06001.04001.04001.040042,800
09 Jun 20221.07001.07001.04001.04001.0400600
08 Jun 20221.06001.07001.04001.05001.050060,100
07 Jun 20221.05001.08001.05001.07001.070077,100
06 Jun 20221.06001.06001.06001.06001.0600-
03 Jun 20221.04001.06001.04001.06001.060055,800
02 Jun 20221.05001.05001.03001.03001.030015,800
01 Jun 20221.04001.06001.03001.04001.040036,400
31 May 20221.05001.06001.04001.04001.040058,700
30 May 20221.06001.06001.04001.05001.0500165,100
27 May 20221.03001.05001.02001.04001.0400160,800
26 May 20221.01001.03001.01001.02001.020021,900
25 May 20221.02001.02001.02001.02001.020014,100
24 May 20221.02001.02001.02001.02001.020036,900
24 May 20220.1027 Dividend
23 May 20221.07001.08001.06001.07000.9673187,000
20 May 20221.06001.07001.06001.07000.967348,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...