Singapore markets closed

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

SES - SES Delayed Price. Currency in USD
Add to watchlist
1.1900+0.0100 (+0.85%)
At close: 05:06PM SGT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.17001.20001.17001.19001.1900387,100
02 Feb 20231.13001.20001.13001.18001.1800589,700
01 Feb 20231.13001.14001.12001.14001.140090,100
31 Jan 20231.12001.14001.10001.14001.1400584,900
30 Jan 20231.11001.12001.09001.09001.0900419,700
27 Jan 20231.10001.12001.08001.10001.1000377,700
26 Jan 20231.10001.10001.07001.09001.0900111,200
25 Jan 20231.09001.10001.07001.08001.080055,000
20 Jan 20231.09001.09001.05001.09001.0900489,100
19 Jan 20231.09001.09001.05001.06001.0600975,700
18 Jan 20231.11001.11001.06001.07001.0700274,700
17 Jan 20231.14001.14001.09001.10001.1000225,800
16 Jan 20231.14001.14001.11001.13001.1300225,800
13 Jan 20231.12001.13001.11001.12001.1200676,400
12 Jan 20231.13001.13001.10001.11001.1100163,700
11 Jan 20231.13001.13001.11001.13001.1300155,000
10 Jan 20231.13001.14001.12001.13001.1300281,600
09 Jan 20231.09001.13001.09001.13001.1300128,300
06 Jan 20231.10001.11001.08001.09001.090078,700
05 Jan 20231.09001.13001.08001.09001.0900217,000
04 Jan 20231.14001.14001.10001.10001.1000107,600
03 Jan 20231.13001.13001.11001.12001.1200169,500
30 Dec 20221.14001.14001.12001.13001.1300178,800
29 Dec 20221.13001.14001.12001.12001.1200179,700
28 Dec 20221.14001.14001.11001.12001.120056,800
27 Dec 20221.11001.15001.10001.11001.1100442,800
23 Dec 20221.07001.10001.07001.10001.1000181,900
22 Dec 20221.08001.09001.08001.08001.080057,000
21 Dec 20221.08001.08001.06001.07001.070042,600
20 Dec 20221.06001.07001.05001.06001.060081,500
19 Dec 20221.10001.10001.07001.07001.070027,100
16 Dec 20221.09001.09001.06001.08001.080037,600
15 Dec 20221.09001.09001.06001.08001.08002,300
14 Dec 20221.10001.10001.06001.08001.080052,500
13 Dec 20221.08001.09001.08001.08001.080065,300
12 Dec 20221.08001.08001.06001.08001.08005,600
09 Dec 20221.09001.09001.07001.07001.070045,500
08 Dec 20221.07001.08001.06001.08001.080075,500
07 Dec 20221.07001.07001.06001.07001.07008,100
06 Dec 20221.10001.10001.07001.07001.070068,200
05 Dec 20221.09001.10001.06001.08001.0800523,200
02 Dec 20221.07001.10001.05001.08001.0800185,500
01 Dec 20221.07001.07001.06001.06001.0600176,600
30 Nov 20221.03001.07001.02001.07001.0700231,000
29 Nov 20221.02001.03001.01001.03001.030027,700
28 Nov 20221.02001.02001.01001.02001.020079,100
25 Nov 20221.02001.03001.01001.01001.0100425,300
24 Nov 20221.05001.05001.02001.02001.0200205,100
23 Nov 20221.04001.04001.02001.03001.030017,600
22 Nov 20221.02001.05001.00001.05001.0500285,700
21 Nov 20221.01001.02000.99001.02001.020060,900
18 Nov 20221.03001.03001.01001.01001.010033,600
17 Nov 20221.02001.03001.00001.03001.0300131,900
16 Nov 20221.02001.02001.01001.01001.010026,100
15 Nov 20221.01001.02001.00001.02001.020057,700
14 Nov 20221.02001.04001.01001.02001.0200315,200
11 Nov 20221.00001.02001.00001.00001.0000150,200
10 Nov 20221.01001.01000.99000.99000.990072,000
09 Nov 20221.00001.01000.99501.01001.0100151,900
08 Nov 20221.00001.00001.00001.00001.000040,000
07 Nov 20220.99001.00000.99001.00001.000068,300
04 Nov 20221.00001.00000.96000.99000.9900294,300
03 Nov 20221.00001.00000.97001.00001.00006,700
02 Nov 20220.98000.98000.98000.98000.9800-
01 Nov 20220.98001.01000.96000.98000.9800275,100
31 Oct 20220.99001.00000.96000.98000.9800397,500
28 Oct 20220.98000.99500.97500.99000.9900165,500
27 Oct 20220.93500.99000.93500.98500.9850139,600
26 Oct 20220.95500.96000.92500.93500.9350258,900
25 Oct 20220.93500.96000.93500.93500.935057,300
21 Oct 20220.96000.96000.94500.96000.960021,700
20 Oct 20220.96500.97500.95000.96000.960023,200
19 Oct 20220.95000.98000.95000.96000.960077,300
18 Oct 20220.96000.97000.94500.97000.970056,500
17 Oct 20220.95000.96000.95000.95000.950018,800
14 Oct 20220.93000.93000.93000.93000.9300-
13 Oct 20220.95000.95000.93000.93000.930081,800
12 Oct 20220.94500.94500.94500.94500.94505,000
11 Oct 20220.99000.99500.99000.99500.99509,900
10 Oct 20220.94500.99500.94500.99500.995059,600
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...