Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (SGX:T14)
Singapore
· Delayed Price · Currency is SGD · Price in USD 3.190
-0.100 (-3.04%)
At close: Mar 9, 2026
SGX:T14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.28 | 3.28 | 3.17 | 3.19 | 3.19 | -3.04% | 208,300 |
| Mar 6, 2026 | 3.31 | 3.33 | 3.28 | 3.29 | 3.29 | 0.30% | 184,200 |
| Mar 5, 2026 | 3.22 | 3.30 | 3.20 | 3.28 | 3.28 | 2.50% | 156,100 |
| Mar 4, 2026 | 3.32 | 3.32 | 3.19 | 3.20 | 3.20 | -3.61% | 220,800 |
| Mar 3, 2026 | 3.39 | 3.43 | 3.31 | 3.32 | 3.32 | -1.19% | 100,400 |
| Mar 2, 2026 | 3.55 | 3.55 | 3.36 | 3.36 | 3.36 | -5.88% | 129,800 |
| Feb 27, 2026 | 3.49 | 3.59 | 3.49 | 3.57 | 3.57 | 2.29% | 56,700 |
| Feb 26, 2026 | 3.55 | 3.57 | 3.49 | 3.49 | 3.49 | -2.51% | 127,000 |
| Feb 25, 2026 | 3.63 | 3.63 | 3.55 | 3.58 | 3.58 | -1.10% | 184,500 |
| Feb 24, 2026 | 3.65 | 3.71 | 3.59 | 3.62 | 3.62 | - | 325,500 |
| Feb 23, 2026 | 3.64 | 3.75 | 3.61 | 3.62 | 3.62 | -1.09% | 322,200 |
| Feb 20, 2026 | 3.49 | 3.70 | 3.49 | 3.66 | 3.66 | 4.87% | 387,000 |
| Feb 19, 2026 | 3.56 | 3.57 | 3.49 | 3.49 | 3.49 | -1.97% | 89,100 |
| Feb 16, 2026 | 3.44 | 3.57 | 3.43 | 3.56 | 3.56 | 3.49% | 210,100 |
| Feb 13, 2026 | 3.34 | 3.45 | 3.32 | 3.44 | 3.44 | 2.99% | 408,400 |
| Feb 12, 2026 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -1.76% | 139,500 |
| Feb 11, 2026 | 3.37 | 3.42 | 3.30 | 3.40 | 3.40 | 0.89% | 378,700 |
| Feb 10, 2026 | 3.40 | 3.43 | 3.35 | 3.37 | 3.37 | -0.30% | 137,700 |
| Feb 9, 2026 | 3.38 | 3.46 | 3.36 | 3.38 | 3.38 | 0.30% | 202,800 |
| Feb 6, 2026 | 3.18 | 3.38 | 3.14 | 3.37 | 3.37 | 5.31% | 761,600 |
| Feb 5, 2026 | 3.05 | 3.21 | 3.05 | 3.20 | 3.20 | 5.26% | 422,900 |
| Feb 4, 2026 | 2.95 | 3.08 | 2.93 | 3.04 | 3.04 | 3.40% | 287,500 |
| Feb 3, 2026 | 2.97 | 2.98 | 2.94 | 2.94 | 2.94 | - | 100,600 |
| Feb 2, 2026 | 3.00 | 3.03 | 2.94 | 2.94 | 2.94 | -2.33% | 232,400 |
| Jan 30, 2026 | 3.01 | 3.11 | 2.96 | 3.01 | 3.01 | -8.51% | 394,200 |
| Jan 29, 2026 | 3.20 | 3.31 | 3.20 | 3.29 | 2.94 | 1.86% | 291,100 |
| Jan 28, 2026 | 3.28 | 3.28 | 3.20 | 3.23 | 2.88 | -0.62% | 344,000 |
| Jan 27, 2026 | 3.26 | 3.40 | 3.20 | 3.25 | 2.90 | 0.31% | 497,100 |
| Jan 26, 2026 | 3.26 | 3.29 | 3.24 | 3.24 | 2.89 | 0.31% | 348,200 |
| Jan 23, 2026 | 3.25 | 3.25 | 3.21 | 3.23 | 2.88 | - | 55,000 |
| Jan 22, 2026 | 3.26 | 3.28 | 3.23 | 3.23 | 2.88 | -0.62% | 107,400 |
| Jan 21, 2026 | 3.24 | 3.29 | 3.23 | 3.25 | 2.90 | 0.31% | 58,600 |
| Jan 20, 2026 | 3.26 | 3.29 | 3.24 | 3.24 | 2.89 | 0.31% | 287,700 |
| Jan 19, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 2.88 | -2.42% | 135,400 |
| Jan 16, 2026 | 3.32 | 3.35 | 3.31 | 3.31 | 2.96 | -0.30% | 189,100 |
| Jan 15, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 2.96 | -0.90% | 56,100 |
| Jan 14, 2026 | 3.32 | 3.39 | 3.29 | 3.35 | 2.99 | 0.90% | 215,600 |
| Jan 13, 2026 | 3.30 | 3.33 | 3.27 | 3.32 | 2.96 | 0.30% | 17,200 |
| Jan 12, 2026 | 3.35 | 3.36 | 3.31 | 3.31 | 2.96 | -1.19% | 98,200 |
| Jan 9, 2026 | 3.32 | 3.40 | 3.32 | 3.35 | 2.99 | 1.52% | 199,500 |
| Jan 8, 2026 | 3.30 | 3.33 | 3.28 | 3.30 | 2.95 | -0.30% | 114,100 |
| Jan 7, 2026 | 3.30 | 3.35 | 3.28 | 3.31 | 2.96 | 1.22% | 134,000 |
| Jan 6, 2026 | 3.28 | 3.31 | 3.24 | 3.27 | 2.92 | - | 145,000 |
| Jan 5, 2026 | 3.33 | 3.33 | 3.26 | 3.27 | 2.92 | -1.80% | 228,600 |
| Jan 2, 2026 | 3.41 | 3.44 | 3.30 | 3.33 | 2.97 | -2.35% | 279,500 |
| Dec 31, 2025 | 3.44 | 3.44 | 3.40 | 3.41 | 3.04 | -0.58% | 60,200 |
| Dec 30, 2025 | 3.47 | 3.47 | 3.43 | 3.43 | 3.06 | -2.00% | 51,500 |
| Dec 29, 2025 | 3.46 | 3.50 | 3.40 | 3.50 | 3.12 | 0.86% | 200,000 |
| Dec 26, 2025 | 3.43 | 3.48 | 3.43 | 3.47 | 3.10 | 1.17% | 50,700 |
| Dec 24, 2025 | 3.46 | 3.46 | 3.41 | 3.43 | 3.06 | - | 83,100 |
| Dec 23, 2025 | 3.47 | 3.48 | 3.36 | 3.43 | 3.06 | -2.00% | 411,900 |
| Dec 22, 2025 | 3.35 | 3.50 | 3.34 | 3.50 | 3.12 | 5.11% | 326,400 |
| Dec 19, 2025 | 3.32 | 3.36 | 3.31 | 3.33 | 2.97 | 0.60% | 101,300 |
| Dec 18, 2025 | 3.30 | 3.33 | 3.29 | 3.31 | 2.96 | -0.30% | 47,400 |
| Dec 17, 2025 | 3.29 | 3.32 | 3.26 | 3.32 | 2.96 | 0.91% | 97,800 |
| Dec 16, 2025 | 3.19 | 3.30 | 3.19 | 3.29 | 2.94 | 3.79% | 227,200 |
| Dec 15, 2025 | 3.21 | 3.22 | 3.16 | 3.17 | 2.83 | -1.25% | 78,900 |
| Dec 12, 2025 | 3.20 | 3.21 | 3.17 | 3.21 | 2.87 | 0.94% | 128,300 |
| Dec 11, 2025 | 3.17 | 3.20 | 3.17 | 3.18 | 2.84 | 0.32% | 35,900 |
| Dec 10, 2025 | 3.17 | 3.18 | 3.13 | 3.17 | 2.83 | 0.63% | 123,800 |
| Dec 9, 2025 | 3.17 | 3.19 | 3.15 | 3.15 | 2.81 | - | 104,400 |
| Dec 8, 2025 | 3.24 | 3.24 | 3.15 | 3.15 | 2.81 | -2.48% | 69,200 |
| Dec 5, 2025 | 3.17 | 3.23 | 3.14 | 3.23 | 2.88 | 1.89% | 118,000 |
| Dec 4, 2025 | 3.20 | 3.21 | 3.17 | 3.17 | 2.83 | -1.25% | 54,300 |
| Dec 3, 2025 | 3.16 | 3.22 | 3.16 | 3.21 | 2.87 | 0.31% | 43,100 |
| Dec 2, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 2.86 | 0.31% | 51,000 |
| Dec 1, 2025 | 3.13 | 3.20 | 3.13 | 3.19 | 2.85 | 2.24% | 154,900 |
| Nov 28, 2025 | 3.03 | 3.12 | 3.03 | 3.12 | 2.79 | 2.97% | 219,100 |
| Nov 27, 2025 | 3.00 | 3.05 | 3.00 | 3.03 | 2.71 | 1.00% | 70,900 |
| Nov 26, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 2.68 | 0.33% | 76,000 |
| Nov 25, 2025 | 2.98 | 3.00 | 2.97 | 2.99 | 2.67 | 1.36% | 106,200 |
| Nov 24, 2025 | 2.93 | 2.98 | 2.93 | 2.95 | 2.63 | 0.34% | 61,200 |
| Nov 21, 2025 | 2.98 | 2.98 | 2.93 | 2.94 | 2.62 | -1.34% | 87,200 |
| Nov 20, 2025 | 2.99 | 3.00 | 2.96 | 2.98 | 2.66 | - | 105,800 |
| Nov 19, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.66 | -0.67% | 169,800 |
| Nov 18, 2025 | 3.06 | 3.06 | 2.95 | 3.00 | 2.68 | -1.64% | 134,500 |
| Nov 17, 2025 | 3.05 | 3.06 | 2.96 | 3.05 | 2.72 | 0.33% | 120,800 |
| Nov 14, 2025 | 3.07 | 3.08 | 3.01 | 3.04 | 2.71 | -1.30% | 408,900 |
| Nov 13, 2025 | 3.02 | 3.11 | 3.02 | 3.08 | 2.75 | 1.32% | 196,300 |
| Nov 12, 2025 | 3.03 | 3.06 | 3.02 | 3.04 | 2.71 | 0.33% | 108,200 |
| Nov 11, 2025 | 3.02 | 3.06 | 3.01 | 3.03 | 2.71 | - | 156,500 |
| Nov 10, 2025 | 3.02 | 3.08 | 2.95 | 3.03 | 2.71 | 0.33% | 265,300 |
| Nov 7, 2025 | 3.00 | 3.06 | 2.99 | 3.02 | 2.70 | 0.67% | 270,700 |
| Nov 6, 2025 | 2.94 | 3.03 | 2.93 | 3.00 | 2.68 | 2.39% | 248,900 |
| Nov 5, 2025 | 2.89 | 2.95 | 2.87 | 2.93 | 2.62 | 1.74% | 202,300 |
| Nov 4, 2025 | 2.94 | 2.95 | 2.88 | 2.88 | 2.57 | -1.71% | 168,900 |
| Nov 3, 2025 | 2.89 | 2.96 | 2.88 | 2.93 | 2.62 | 1.38% | 328,200 |
| Oct 31, 2025 | 2.75 | 2.92 | 2.75 | 2.89 | 2.58 | 13.33% | 614,500 |
| Oct 30, 2025 | 2.51 | 2.55 | 2.49 | 2.55 | 2.28 | 2.82% | 292,700 |
| Oct 29, 2025 | 2.51 | 2.51 | 2.48 | 2.48 | 2.21 | -1.20% | 137,000 |
| Oct 28, 2025 | 2.59 | 2.61 | 2.50 | 2.51 | 2.24 | -3.83% | 380,200 |
| Oct 27, 2025 | 2.65 | 2.65 | 2.58 | 2.61 | 2.33 | -0.38% | 299,900 |
| Oct 24, 2025 | 2.65 | 2.68 | 2.62 | 2.62 | 2.34 | -0.38% | 108,400 |
| Oct 23, 2025 | 2.76 | 2.76 | 2.58 | 2.63 | 2.35 | -4.36% | 711,500 |
| Oct 22, 2025 | 2.78 | 2.80 | 2.74 | 2.75 | 2.46 | -0.36% | 136,600 |
| Oct 21, 2025 | 2.72 | 2.80 | 2.72 | 2.76 | 2.46 | 1.47% | 214,700 |
| Oct 17, 2025 | 2.83 | 2.84 | 2.61 | 2.72 | 2.43 | -3.89% | 266,500 |
| Oct 16, 2025 | 2.84 | 2.88 | 2.82 | 2.83 | 2.53 | -0.35% | 50,300 |
| Oct 15, 2025 | 2.85 | 2.85 | 2.82 | 2.84 | 2.54 | 0.35% | 18,300 |
| Oct 14, 2025 | 2.86 | 2.87 | 2.83 | 2.83 | 2.53 | -1.05% | 55,200 |