Skip to main content
Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (SGX:T14)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
3.230
+0.060 (1.89%)
At close: Dec 5, 2025

SGX:T14 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.173.233.143.233.231.89%118,000
Dec 4, 20253.203.213.173.173.17-1.25%54,300
Dec 3, 20253.163.223.163.213.210.31%43,100
Dec 2, 20253.173.203.173.203.200.31%51,000
Dec 1, 20253.133.203.133.193.192.24%154,900
Nov 28, 20253.033.123.033.123.122.97%219,100
Nov 27, 20253.003.053.003.033.031.00%70,900
Nov 26, 20252.983.022.983.003.000.33%76,000
Nov 25, 20252.983.002.972.992.991.36%106,200
Nov 24, 20252.932.982.932.952.950.34%61,200
Nov 21, 20252.982.982.932.942.94-1.34%87,200
Nov 20, 20252.993.002.962.982.98-105,800
Nov 19, 20253.003.002.982.982.98-0.67%169,800
Nov 18, 20253.063.062.953.003.00-1.64%134,500
Nov 17, 20253.053.062.963.053.050.33%120,800
Nov 14, 20253.073.083.013.043.04-1.30%408,900
Nov 13, 20253.023.113.023.083.081.32%196,300
Nov 12, 20253.033.063.023.043.040.33%108,200
Nov 11, 20253.023.063.013.033.03-156,500
Nov 10, 20253.023.082.953.033.030.33%265,300
Nov 7, 20253.003.062.993.023.020.67%270,700
Nov 6, 20252.943.032.933.003.002.39%248,900
Nov 5, 20252.892.952.872.932.931.74%202,300
Nov 4, 20252.942.952.882.882.88-1.71%168,900
Nov 3, 20252.892.962.882.932.931.38%328,200
Oct 31, 20252.752.922.752.892.8913.33%614,500
Oct 30, 20252.512.552.492.552.552.82%292,700
Oct 29, 20252.512.512.482.482.48-1.20%137,000
Oct 28, 20252.592.612.502.512.51-3.83%380,200
Oct 27, 20252.652.652.582.612.61-0.38%299,900
Oct 24, 20252.652.682.622.622.62-0.38%108,400
Oct 23, 20252.762.762.582.632.63-4.36%711,500
Oct 22, 20252.782.802.742.752.75-0.36%136,600
Oct 21, 20252.722.802.722.762.761.47%214,700
Oct 17, 20252.832.842.612.722.72-3.89%266,500
Oct 16, 20252.842.882.822.832.83-0.35%50,300
Oct 15, 20252.852.852.822.842.840.35%18,300
Oct 14, 20252.862.872.832.832.83-1.05%55,200
Oct 13, 20252.872.872.792.862.86-0.35%28,900
Oct 10, 20252.832.902.812.872.871.77%101,500
Oct 9, 20252.872.872.742.822.82-2.76%505,400
Oct 8, 20252.842.902.832.902.901.40%59,600
Oct 7, 20252.902.902.782.862.86-0.69%148,600
Oct 6, 20252.902.902.882.882.88-0.69%36,900
Oct 3, 20252.932.932.892.902.90-16,700
Oct 2, 20252.922.942.902.902.90-0.68%39,800
Oct 1, 20252.952.952.892.922.92-17,900
Sep 30, 20252.872.962.842.922.921.74%319,600
Sep 29, 20252.892.902.862.872.87-0.69%137,000
Sep 26, 20252.902.922.892.892.89-0.34%53,600
Sep 25, 20252.912.922.882.902.90-0.68%87,500
Sep 24, 20252.922.952.882.922.92-136,700
Sep 23, 20252.942.962.902.922.92-0.34%59,200
Sep 22, 20252.962.982.922.932.93-1.01%180,100
Sep 19, 20252.922.962.922.962.960.34%96,800
Sep 18, 20252.942.972.912.952.950.34%39,300
Sep 17, 20252.932.942.912.942.94-0.68%72,000
Sep 16, 20252.932.962.912.962.960.68%79,200
Sep 15, 20253.013.012.942.942.94-2.33%207,500
Sep 12, 20252.973.032.973.013.011.69%142,600
Sep 11, 20252.942.982.922.962.960.68%61,700
Sep 10, 20252.952.992.882.942.94-0.34%156,200
Sep 9, 20252.932.992.922.952.951.03%230,100
Sep 8, 20252.923.002.902.922.92-0.34%124,000
Sep 5, 20252.892.962.872.932.932.45%161,400
Sep 4, 20252.962.962.842.862.86-3.05%291,200
Sep 3, 20252.932.982.932.952.95-349,600
Sep 2, 20252.912.952.912.952.952.08%280,300
Sep 1, 20252.873.012.812.892.891.05%392,200
Aug 29, 20252.772.872.772.862.862.51%144,300
Aug 28, 20252.852.852.782.792.79-2.11%119,700
Aug 27, 20252.822.872.802.852.851.06%85,300
Aug 26, 20252.932.932.792.822.82-4.08%598,300
Aug 25, 20252.993.012.842.942.94-1.34%327,700
Aug 22, 20252.943.022.932.982.981.71%146,500
Aug 21, 20253.023.052.922.932.93-2.33%132,300
Aug 20, 20253.053.083.003.003.00-1.96%301,700
Aug 19, 20253.003.132.993.063.062.34%480,900
Aug 18, 20252.893.002.892.992.993.10%155,700
Aug 15, 20253.003.002.872.902.90-2.68%256,200
Aug 14, 20252.973.092.952.982.98-519,100
Aug 13, 20252.872.992.872.982.983.83%359,400
Aug 12, 20252.832.902.802.872.871.41%158,700
Aug 11, 20252.782.842.772.832.832.54%178,500
Aug 8, 20252.752.782.732.762.76-128,300
Aug 7, 20252.722.792.712.762.761.47%486,100
Aug 6, 20252.722.782.702.722.72-0.73%191,900
Aug 5, 20252.702.772.702.742.741.48%280,500
Aug 4, 20252.672.762.652.702.701.12%407,100
Aug 1, 20252.622.732.612.672.672.69%291,800
Jul 31, 20252.622.622.592.602.60-1.89%165,400
Jul 30, 20252.552.652.552.652.653.92%191,600
Jul 29, 20252.582.582.532.552.55-1.16%126,700
Jul 28, 20252.582.592.572.582.58-58,200
Jul 25, 20252.562.602.542.582.580.78%96,100
Jul 24, 20252.562.602.532.562.560.79%145,900
Jul 23, 20252.522.582.512.542.540.79%312,000
Jul 22, 20252.512.532.502.522.520.80%44,000
Jul 21, 20252.502.542.482.502.500.40%219,100
Jul 18, 20252.492.512.482.492.490.81%338,500