Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (SGX:T14)
Singapore · Delayed Price · Currency is SGD · Price in USD 3.270
-0.010 (-0.30%)
May 21, 2026, 4:59 PM SGT
SGX:T14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | - | -0.61% | - |
| May 20, 2026 | 3.23 | 3.35 | 3.20 | 3.28 | 3.28 | 1.86% | 220,000 |
| May 19, 2026 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -0.31% | 88,400 |
| May 18, 2026 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -0.92% | 110,600 |
| May 15, 2026 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -1.21% | 97,800 |
| May 14, 2026 | 3.28 | 3.34 | 3.28 | 3.30 | 3.30 | 0.61% | 150,800 |
| May 13, 2026 | 3.27 | 3.31 | 3.25 | 3.28 | 3.28 | 0.31% | 131,700 |
| May 12, 2026 | 3.28 | 3.31 | 3.25 | 3.27 | 3.27 | -0.30% | 133,000 |
| May 11, 2026 | 3.34 | 3.34 | 3.18 | 3.28 | 3.28 | -0.91% | 488,500 |
| May 8, 2026 | 3.33 | 3.33 | 3.29 | 3.31 | 3.31 | -0.60% | 116,000 |
| May 7, 2026 | 3.32 | 3.34 | 3.30 | 3.33 | 3.33 | 0.60% | 109,600 |
| May 6, 2026 | 3.42 | 3.44 | 3.26 | 3.31 | 3.31 | -3.78% | 397,400 |
| May 5, 2026 | 3.51 | 3.54 | 3.40 | 3.44 | 3.44 | -2.27% | 291,100 |
| May 4, 2026 | 3.44 | 3.53 | 3.38 | 3.52 | 3.52 | 2.62% | 188,000 |
| Apr 30, 2026 | 3.22 | 3.43 | 3.22 | 3.43 | 3.43 | 6.85% | 482,600 |
| Apr 29, 2026 | 3.21 | 3.23 | 3.20 | 3.21 | 3.21 | - | 136,300 |
| Apr 28, 2026 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 1.58% | 166,900 |
| Apr 27, 2026 | 3.19 | 3.20 | 3.16 | 3.16 | 3.16 | -0.63% | 91,100 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.17 | 3.18 | 3.18 | -0.63% | 100,100 |
| Apr 23, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | -0.31% | 72,300 |
| Apr 22, 2026 | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | -0.62% | 79,100 |
| Apr 21, 2026 | 3.27 | 3.27 | 3.19 | 3.23 | 3.23 | 0.31% | 84,600 |
| Apr 20, 2026 | 3.26 | 3.27 | 3.20 | 3.22 | 3.22 | -1.23% | 191,900 |
| Apr 17, 2026 | 3.30 | 3.34 | 3.23 | 3.26 | 3.26 | -1.21% | 106,400 |
| Apr 16, 2026 | 3.26 | 3.32 | 3.24 | 3.30 | 3.30 | 1.23% | 189,300 |
| Apr 15, 2026 | 3.21 | 3.32 | 3.19 | 3.26 | 3.26 | 2.84% | 278,500 |
| Apr 14, 2026 | 3.20 | 3.20 | 3.16 | 3.17 | 3.17 | -0.31% | 168,700 |
| Apr 13, 2026 | 3.26 | 3.28 | 3.18 | 3.18 | 3.18 | -2.45% | 220,000 |
| Apr 10, 2026 | 3.19 | 3.29 | 3.15 | 3.26 | 3.26 | 2.84% | 244,500 |
| Apr 9, 2026 | 3.24 | 3.24 | 3.16 | 3.17 | 3.17 | -2.16% | 231,200 |
| Apr 8, 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | 1.25% | 208,700 |
| Apr 7, 2026 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | 0.31% | 52,300 |
| Apr 6, 2026 | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | -0.62% | 102,700 |
| Apr 2, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | - | 104,600 |
| Apr 1, 2026 | 3.27 | 3.29 | 3.17 | 3.21 | 3.21 | -0.62% | 220,900 |
| Mar 31, 2026 | 3.34 | 3.43 | 3.19 | 3.23 | 3.23 | -1.82% | 508,200 |
| Mar 30, 2026 | 3.35 | 3.35 | 3.27 | 3.29 | 3.29 | -2.08% | 117,400 |
| Mar 27, 2026 | 3.27 | 3.39 | 3.27 | 3.36 | 3.36 | 2.44% | 143,500 |
| Mar 26, 2026 | 3.32 | 3.36 | 3.23 | 3.28 | 3.28 | -1.50% | 211,200 |
| Mar 25, 2026 | 3.30 | 3.35 | 3.29 | 3.33 | 3.33 | 1.52% | 50,800 |
| Mar 24, 2026 | 3.18 | 3.30 | 3.15 | 3.28 | 3.28 | 3.47% | 127,800 |
| Mar 23, 2026 | 3.27 | 3.27 | 3.12 | 3.17 | 3.17 | -2.76% | 313,600 |
| Mar 20, 2026 | 3.29 | 3.31 | 3.26 | 3.26 | 3.26 | -0.91% | 124,700 |
| Mar 19, 2026 | 3.41 | 3.41 | 3.27 | 3.29 | 3.29 | -3.52% | 155,900 |
| Mar 18, 2026 | 3.39 | 3.41 | 3.36 | 3.41 | 3.41 | 0.59% | 32,300 |
| Mar 17, 2026 | 3.26 | 3.39 | 3.26 | 3.39 | 3.39 | 3.99% | 160,100 |
| Mar 16, 2026 | 3.26 | 3.27 | 3.19 | 3.26 | 3.26 | - | 76,500 |
| Mar 13, 2026 | 3.18 | 3.28 | 3.17 | 3.26 | 3.26 | 2.52% | 276,700 |
| Mar 12, 2026 | 3.25 | 3.28 | 3.17 | 3.18 | 3.18 | -2.15% | 253,400 |
| Mar 11, 2026 | 3.25 | 3.30 | 3.23 | 3.25 | 3.25 | -0.31% | 130,100 |