Singapore markets close in 2 minutes

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

SES - SES Delayed Price. Currency in USD
Add to watchlist
1.9100-0.0200 (-1.04%)
As of 04:47PM SGT. Market open.
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20241.92001.93001.91001.91001.910041,400
04 Mar 20241.98001.99001.93001.93001.930051,200
01 Mar 20241.96001.96001.90001.91001.910035,900
29 Feb 20241.92001.98001.92001.96001.960053,700
28 Feb 20241.92001.93001.90001.90001.900059,600
27 Feb 20241.93001.95001.88001.95001.950057,600
26 Feb 20241.93001.93001.92001.92001.920069,600
23 Feb 20241.84001.90001.84001.89001.890029,600
22 Feb 20241.76001.86001.76001.82001.8200165,500
21 Feb 20241.82001.82001.79001.80001.8000127,000
20 Feb 20241.82001.82001.76001.79001.7900253,100
19 Feb 20241.80001.82001.80001.80001.800074,700
16 Feb 20241.76001.80001.76001.79001.790073,500
15 Feb 20241.77001.77001.73001.75001.750091,300
14 Feb 20241.75001.80001.73001.79001.790047,100
13 Feb 20241.74001.75001.73001.73001.730048,800
09 Feb 20241.76001.76001.75001.75001.750018,300
08 Feb 20241.75001.83001.75001.77001.7700162,500
07 Feb 20241.76001.78001.73001.76001.7600148,400
06 Feb 20241.68001.78001.68001.76001.7600455,500
05 Feb 20241.69001.69001.66001.68001.68001,003,300
02 Feb 20241.75001.75001.69001.69001.6900149,700
01 Feb 20241.72001.75001.72001.74001.740099,300
31 Jan 20241.77001.80001.72001.72001.720089,000
30 Jan 20241.79001.80001.77001.77001.7700381,400
29 Jan 20241.81001.81001.77001.79001.790044,800
26 Jan 20241.82001.82001.80001.81001.810061,300
25 Jan 20241.76001.80001.75001.78001.7800137,900
24 Jan 20241.75001.75001.72001.75001.7500114,500
23 Jan 20241.78001.82001.70001.72001.7200210,200
22 Jan 20241.82001.82001.73001.73001.7300491,800
19 Jan 20241.93001.93001.84001.84001.8400165,800
18 Jan 20241.91001.92001.87001.89001.8900314,900
17 Jan 20241.94001.94001.91001.91001.910063,300
16 Jan 20241.92001.94001.92001.92001.9200134,300
15 Jan 20241.95001.96001.91001.92001.920037,400
12 Jan 20241.96001.98001.94001.94001.940092,900
11 Jan 20241.93002.00001.93001.97001.9700147,700
10 Jan 20242.04002.07001.90001.95001.9500826,800
09 Jan 20242.06002.08002.04002.06002.0600151,200
08 Jan 20242.06002.09002.06002.06002.060035,200
05 Jan 20242.07002.09002.06002.06002.060057,300
04 Jan 20242.10002.10002.05002.07002.070085,500
03 Jan 20242.08002.11002.04002.07002.070097,700
02 Jan 20242.07002.09002.05002.08002.0800126,200
29 Dec 20232.05002.07002.04002.07002.070017,500
28 Dec 20232.05002.07002.04002.04002.040043,800
27 Dec 20232.00002.05002.00002.04002.0400149,000
26 Dec 20231.97001.98001.97001.97001.970050,700
22 Dec 20231.97002.00001.94001.94001.940065,400
21 Dec 20231.99002.00001.96001.96001.960032,400
20 Dec 20231.99001.99001.97001.97001.970017,800
19 Dec 20231.96001.99001.91001.97001.970058,200
18 Dec 20231.96002.00001.95001.95001.950052,200
15 Dec 20231.97002.01001.97001.97001.9700178,100
14 Dec 20231.97002.00001.94001.97001.970056,900
13 Dec 20231.97001.97001.97001.97001.970013,300
12 Dec 20231.96001.99001.94001.97001.9700102,900
11 Dec 20231.93001.98001.91001.97001.9700149,700
08 Dec 20231.98002.00001.93001.93001.9300104,800
07 Dec 20231.95001.99001.93001.98001.980078,200
06 Dec 20232.02002.02001.95001.97001.9700143,100
05 Dec 20232.00002.05002.00002.02002.020041,700
04 Dec 20232.02002.04002.01002.01002.0100110,000
01 Dec 20232.12002.14002.06002.06002.0600126,000
30 Nov 20232.04002.12002.04002.08002.0800102,900
29 Nov 20232.06002.08002.04002.04002.040038,700
28 Nov 20232.03002.08002.03002.06002.060077,100
27 Nov 20232.05002.05002.03002.03002.030064,800
24 Nov 20232.02002.03002.01002.02002.020082,600
23 Nov 20231.99002.02001.99002.00002.000045,000
22 Nov 20231.98002.01001.98001.98001.980055,500
21 Nov 20231.96002.04001.96001.96001.960085,300
20 Nov 20231.90001.99001.90001.96001.9600236,000
17 Nov 20231.85001.89001.85001.89001.8900103,300
16 Nov 20231.81001.85001.81001.85001.850061,000
15 Nov 20231.79001.80001.79001.80001.800053,900
14 Nov 20231.72001.79001.71001.77001.7700118,800
10 Nov 20231.71001.78001.70001.76001.760043,800
09 Nov 20231.73001.73001.70001.71001.710063,700
08 Nov 20231.79001.79001.73001.73001.730023,000
07 Nov 20231.75001.75001.72001.74001.740067,300
06 Nov 20231.69001.76001.69001.74001.7400175,900
03 Nov 20231.69001.76001.69001.75001.750016,300
02 Nov 20231.69001.72001.68001.71001.7100123,900
01 Nov 20231.74001.74001.67001.69001.6900815,300
31 Oct 20231.84001.84001.71001.76001.7600933,200
30 Oct 20231.89001.90001.82001.89001.890059,200
27 Oct 20231.80001.89001.80001.89001.890084,100
26 Oct 20231.84001.87001.83001.85001.850075,900
25 Oct 20231.81001.83001.81001.83001.830025,400
24 Oct 20231.77001.81001.77001.80001.800060,100
23 Oct 20231.77001.78001.76001.78001.780027,400
20 Oct 20231.78001.80001.76001.77001.770083,300
19 Oct 20231.81001.81001.77001.80001.8000109,900
18 Oct 20231.83001.83001.80001.80001.8000119,500
17 Oct 20231.84001.85001.80001.82001.8200148,100
16 Oct 20231.86001.86001.85001.85001.850050,700
13 Oct 20231.87001.89001.86001.86001.860011,800
12 Oct 20231.87001.91001.86001.87001.8700167,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...