Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,858.73 +38.57 (+0.49%) BTC-USD
23,397.33 -476.93 (-2.00%) CMC Crypto 200
534.54 -2.32 (-0.43%)
Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (T14.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
At close: 05:06PM SGT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 387,100 |
| 02 Feb 2023 | 1.1300 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 589,700 |
| 01 Feb 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 90,100 |
| 31 Jan 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 584,900 |
| 30 Jan 2023 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 419,700 |
| 27 Jan 2023 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 377,700 |
| 26 Jan 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 111,200 |
| 25 Jan 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 55,000 |
| 20 Jan 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 489,100 |
| 19 Jan 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 975,700 |
| 18 Jan 2023 | 1.1100 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 274,700 |
| 17 Jan 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 225,800 |
| 16 Jan 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 225,800 |
| 13 Jan 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 676,400 |
| 12 Jan 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 163,700 |
| 11 Jan 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 155,000 |
| 10 Jan 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 281,600 |
| 09 Jan 2023 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 128,300 |
| 06 Jan 2023 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 78,700 |
| 05 Jan 2023 | 1.0900 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 217,000 |
| 04 Jan 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 107,600 |
| 03 Jan 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 169,500 |
| 30 Dec 2022 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 178,800 |
| 29 Dec 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 179,700 |
| 28 Dec 2022 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 56,800 |
| 27 Dec 2022 | 1.1100 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 442,800 |
| 23 Dec 2022 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 181,900 |
| 22 Dec 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 57,000 |
| 21 Dec 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 42,600 |
| 20 Dec 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 81,500 |
| 19 Dec 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 27,100 |
| 16 Dec 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 37,600 |
| 15 Dec 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 2,300 |
| 14 Dec 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 52,500 |
| 13 Dec 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 65,300 |
| 12 Dec 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 5,600 |
| 09 Dec 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 45,500 |
| 08 Dec 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 75,500 |
| 07 Dec 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 8,100 |
| 06 Dec 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 68,200 |
| 05 Dec 2022 | 1.0900 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 523,200 |
| 02 Dec 2022 | 1.0700 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 185,500 |
| 01 Dec 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 176,600 |
| 30 Nov 2022 | 1.0300 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 231,000 |
| 29 Nov 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 27,700 |
| 28 Nov 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 79,100 |
| 25 Nov 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 425,300 |
| 24 Nov 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 205,100 |
| 23 Nov 2022 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 17,600 |
| 22 Nov 2022 | 1.0200 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 285,700 |
| 21 Nov 2022 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 60,900 |
| 18 Nov 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 33,600 |
| 17 Nov 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 131,900 |
| 16 Nov 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 26,100 |
| 15 Nov 2022 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 57,700 |
| 14 Nov 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 315,200 |
| 11 Nov 2022 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 150,200 |
| 10 Nov 2022 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 72,000 |
| 09 Nov 2022 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 151,900 |
| 08 Nov 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 40,000 |
| 07 Nov 2022 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 68,300 |
| 04 Nov 2022 | 1.0000 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 294,300 |
| 03 Nov 2022 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 6,700 |
| 02 Nov 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 01 Nov 2022 | 0.9800 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 275,100 |
| 31 Oct 2022 | 0.9900 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 397,500 |
| 28 Oct 2022 | 0.9800 | 0.9950 | 0.9750 | 0.9900 | 0.9900 | 165,500 |
| 27 Oct 2022 | 0.9350 | 0.9900 | 0.9350 | 0.9850 | 0.9850 | 139,600 |
| 26 Oct 2022 | 0.9550 | 0.9600 | 0.9250 | 0.9350 | 0.9350 | 258,900 |
| 25 Oct 2022 | 0.9350 | 0.9600 | 0.9350 | 0.9350 | 0.9350 | 57,300 |
| 21 Oct 2022 | 0.9600 | 0.9600 | 0.9450 | 0.9600 | 0.9600 | 21,700 |
| 20 Oct 2022 | 0.9650 | 0.9750 | 0.9500 | 0.9600 | 0.9600 | 23,200 |
| 19 Oct 2022 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 77,300 |
| 18 Oct 2022 | 0.9600 | 0.9700 | 0.9450 | 0.9700 | 0.9700 | 56,500 |
| 17 Oct 2022 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 18,800 |
| 14 Oct 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 13 Oct 2022 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 81,800 |
| 12 Oct 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 5,000 |
| 11 Oct 2022 | 0.9900 | 0.9950 | 0.9900 | 0.9950 | 0.9950 | 9,900 |
| 10 Oct 2022 | 0.9450 | 0.9950 | 0.9450 | 0.9950 | 0.9950 | 59,600 |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
