Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (SGX:T14)
Singapore · Delayed Price · Currency is SGD · Price in USD 2.760
-0.060 (-2.13%)
Jun 30, 2026, 5:04 PM SGT
SGX:T14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 2.81 | 2.81 | 2.76 | 2.76 | 2.76 | -2.13% | 145,800 |
| Jun 29, 2026 | 2.74 | 2.90 | 2.71 | 2.82 | 2.82 | 6.17% | 568,800 |
| Jun 26, 2026 | 3.04 | 3.04 | 2.99 | 3.00 | 2.66 | -1.32% | 308,000 |
| Jun 25, 2026 | 3.03 | 3.04 | 2.98 | 3.04 | 2.69 | 0.66% | 302,600 |
| Jun 24, 2026 | 3.03 | 3.04 | 2.99 | 3.02 | 2.67 | 0.33% | 328,500 |
| Jun 23, 2026 | 3.05 | 3.13 | 3.01 | 3.01 | 2.66 | 0.67% | 496,600 |
| Jun 22, 2026 | 3.03 | 3.05 | 2.94 | 2.99 | 2.65 | -1.97% | 533,900 |
| Jun 19, 2026 | 3.10 | 3.10 | 3.01 | 3.05 | 2.70 | -1.93% | 103,400 |
| Jun 18, 2026 | 3.07 | 3.11 | 3.04 | 3.11 | 2.75 | 0.97% | 86,500 |
| Jun 17, 2026 | 3.06 | 3.09 | 3.04 | 3.08 | 2.73 | 1.65% | 57,100 |
| Jun 16, 2026 | 3.12 | 3.12 | 3.03 | 3.03 | 2.68 | -2.88% | 107,200 |
| Jun 15, 2026 | 3.15 | 3.15 | 3.10 | 3.12 | 2.76 | -0.95% | 128,400 |
| Jun 12, 2026 | 3.14 | 3.18 | 3.11 | 3.15 | 2.79 | 1.29% | 94,400 |
| Jun 11, 2026 | 3.16 | 3.16 | 3.09 | 3.11 | 2.75 | -1.58% | 131,200 |
| Jun 10, 2026 | 3.03 | 3.20 | 3.03 | 3.16 | 2.80 | 3.61% | 167,800 |
| Jun 9, 2026 | 3.07 | 3.07 | 3.03 | 3.05 | 2.70 | - | 93,700 |
| Jun 8, 2026 | 3.14 | 3.14 | 3.00 | 3.05 | 2.70 | -2.56% | 409,400 |
| Jun 5, 2026 | 3.13 | 3.17 | 3.12 | 3.13 | 2.77 | -0.95% | 327,300 |
| Jun 4, 2026 | 3.15 | 3.17 | 3.14 | 3.16 | 2.80 | 0.32% | 89,800 |
| Jun 3, 2026 | 3.16 | 3.17 | 3.14 | 3.15 | 2.79 | -0.32% | 302,000 |
| Jun 2, 2026 | 3.19 | 3.22 | 3.16 | 3.16 | 2.80 | -0.94% | 183,300 |
| May 29, 2026 | 3.18 | 3.21 | 3.15 | 3.19 | 2.82 | 1.27% | 292,400 |
| May 28, 2026 | 3.20 | 3.21 | 3.15 | 3.15 | 2.79 | -1.56% | 308,400 |
| May 26, 2026 | 3.19 | 3.27 | 3.18 | 3.20 | 2.83 | - | 176,200 |
| May 25, 2026 | 3.23 | 3.23 | 3.18 | 3.20 | 2.83 | -0.93% | 179,700 |
| May 22, 2026 | 3.26 | 3.32 | 3.23 | 3.23 | 2.86 | -1.22% | 105,200 |
| May 21, 2026 | 3.26 | 3.34 | 3.26 | 3.27 | 2.90 | -0.30% | 124,100 |
| May 20, 2026 | 3.23 | 3.35 | 3.20 | 3.28 | 2.90 | 1.86% | 220,000 |
| May 19, 2026 | 3.25 | 3.25 | 3.22 | 3.22 | 2.85 | -0.31% | 88,400 |
| May 18, 2026 | 3.27 | 3.27 | 3.23 | 3.23 | 2.86 | -0.92% | 110,600 |
| May 15, 2026 | 3.30 | 3.30 | 3.25 | 3.26 | 2.89 | -1.21% | 97,800 |
| May 14, 2026 | 3.28 | 3.34 | 3.28 | 3.30 | 2.92 | 0.61% | 150,800 |
| May 13, 2026 | 3.27 | 3.31 | 3.25 | 3.28 | 2.90 | 0.31% | 131,700 |
| May 12, 2026 | 3.28 | 3.31 | 3.25 | 3.27 | 2.90 | -0.30% | 133,000 |
| May 11, 2026 | 3.34 | 3.34 | 3.18 | 3.28 | 2.90 | -0.91% | 488,500 |
| May 8, 2026 | 3.33 | 3.33 | 3.29 | 3.31 | 2.93 | -0.60% | 116,000 |
| May 7, 2026 | 3.32 | 3.34 | 3.30 | 3.33 | 2.95 | 0.60% | 109,600 |
| May 6, 2026 | 3.42 | 3.44 | 3.26 | 3.31 | 2.93 | -3.78% | 397,400 |
| May 5, 2026 | 3.51 | 3.54 | 3.40 | 3.44 | 3.05 | -2.27% | 291,100 |
| May 4, 2026 | 3.44 | 3.53 | 3.38 | 3.52 | 3.12 | 2.62% | 188,000 |
| Apr 30, 2026 | 3.22 | 3.43 | 3.22 | 3.43 | 3.04 | 6.85% | 482,600 |
| Apr 29, 2026 | 3.21 | 3.23 | 3.20 | 3.21 | 2.84 | - | 136,300 |
| Apr 28, 2026 | 3.17 | 3.21 | 3.17 | 3.21 | 2.84 | 1.58% | 166,900 |
| Apr 27, 2026 | 3.19 | 3.20 | 3.16 | 3.16 | 2.80 | -0.63% | 91,100 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.17 | 3.18 | 2.82 | -0.63% | 100,100 |
| Apr 23, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 2.83 | -0.31% | 72,300 |
| Apr 22, 2026 | 3.23 | 3.23 | 3.19 | 3.21 | 2.84 | -0.62% | 79,100 |
| Apr 21, 2026 | 3.27 | 3.27 | 3.19 | 3.23 | 2.86 | 0.31% | 84,600 |
| Apr 20, 2026 | 3.26 | 3.27 | 3.20 | 3.22 | 2.85 | -1.23% | 191,900 |
| Apr 17, 2026 | 3.30 | 3.34 | 3.23 | 3.26 | 2.89 | -1.21% | 106,400 |