Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,464.32 -569.21 (-2.84%) CMC Crypto 200
444.07 -10.95 (-2.41%)
Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (T14.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
At close: 02:57PM SGT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 4,000 |
| 06 Oct 2022 | 0.9700 | 0.9700 | 0.9500 | 0.9550 | 0.9550 | 123,900 |
| 05 Oct 2022 | 0.9600 | 0.9950 | 0.9600 | 0.9950 | 0.9950 | 67,000 |
| 04 Oct 2022 | 0.9250 | 0.9500 | 0.9250 | 0.9500 | 0.9500 | 15,300 |
| 03 Oct 2022 | 0.9600 | 0.9600 | 0.9250 | 0.9250 | 0.9250 | 189,000 |
| 30 Sept 2022 | 0.9600 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 71,600 |
| 29 Sept 2022 | 0.9700 | 0.9800 | 0.9650 | 0.9700 | 0.9700 | 100,700 |
| 28 Sept 2022 | 0.9800 | 0.9800 | 0.9650 | 0.9650 | 0.9650 | 131,600 |
| 27 Sept 2022 | 0.9850 | 0.9850 | 0.9700 | 0.9700 | 0.9700 | 158,000 |
| 26 Sept 2022 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 84,600 |
| 23 Sept 2022 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 287,800 |
| 22 Sept 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 61,000 |
| 21 Sept 2022 | 1.0100 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 167,300 |
| 20 Sept 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 20,000 |
| 19 Sept 2022 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 46,100 |
| 16 Sept 2022 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 55,000 |
| 15 Sept 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 47,500 |
| 14 Sept 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 16,300 |
| 13 Sept 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 12 Sept 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 09 Sept 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 107,800 |
| 08 Sept 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 36,800 |
| 07 Sept 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 56,000 |
| 06 Sept 2022 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 106,200 |
| 05 Sept 2022 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 44,000 |
| 02 Sept 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 85,500 |
| 01 Sept 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 176,400 |
| 31 Aug 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 173,700 |
| 30 Aug 2022 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 10,100 |
| 29 Aug 2022 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 12,700 |
| 26 Aug 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 105,600 |
| 25 Aug 2022 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 20,300 |
| 24 Aug 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 23 Aug 2022 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 276,600 |
| 22 Aug 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 195,100 |
| 19 Aug 2022 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 291,300 |
| 18 Aug 2022 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 18,200 |
| 17 Aug 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 349,400 |
| 16 Aug 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 154,300 |
| 15 Aug 2022 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 60,100 |
| 12 Aug 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 114,100 |
| 11 Aug 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 97,900 |
| 10 Aug 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 121,100 |
| 08 Aug 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 42,900 |
| 05 Aug 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 30,100 |
| 04 Aug 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 112,900 |
| 03 Aug 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 2,600 |
| 02 Aug 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 85,400 |
| 01 Aug 2022 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 1,200 |
| 29 Jul 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 11,800 |
| 28 Jul 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 5,100 |
| 27 Jul 2022 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 25,100 |
| 26 Jul 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 21,000 |
| 25 Jul 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 57,700 |
| 22 Jul 2022 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 45,000 |
| 21 Jul 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 32,600 |
| 20 Jul 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 20,400 |
| 19 Jul 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 6,200 |
| 18 Jul 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 27,300 |
| 15 Jul 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 58,900 |
| 14 Jul 2022 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 22,900 |
| 13 Jul 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 20,900 |
| 12 Jul 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 11,600 |
| 08 Jul 2022 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 64,100 |
| 07 Jul 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 06 Jul 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 17,900 |
| 05 Jul 2022 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 33,400 |
| 04 Jul 2022 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 27,700 |
| 01 Jul 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 700 |
| 30 Jun 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 29 Jun 2022 | 1.1100 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 132,800 |
| 28 Jun 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 27 Jun 2022 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 40,700 |
| 24 Jun 2022 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 49,600 |
| 23 Jun 2022 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 35,400 |
| 22 Jun 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,100 |
| 21 Jun 2022 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 59,400 |
| 20 Jun 2022 | 1.1400 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 262,500 |
| 17 Jun 2022 | 1.0900 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 781,300 |
| 16 Jun 2022 | 1.0700 | 1.1200 | 1.0400 | 1.1100 | 1.1100 | 501,800 |
| 15 Jun 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 200,000 |
| 14 Jun 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 151,100 |
| 13 Jun 2022 | 1.0500 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 231,800 |
| 10 Jun 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 42,800 |
| 09 Jun 2022 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 600 |
| 08 Jun 2022 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 60,100 |
| 07 Jun 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 77,100 |
| 06 Jun 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 03 Jun 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 55,800 |
| 02 Jun 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 15,800 |
| 01 Jun 2022 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 36,400 |
| 31 May 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 58,700 |
| 30 May 2022 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 165,100 |
| 27 May 2022 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 160,800 |
| 26 May 2022 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 21,900 |
| 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 |
| 24 May 2022 | 0.1027 Dividend | |||||
| 23 May 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 0.9673 | 187,000 |
| 20 May 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 0.9673 | 48,300 |
| *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.
