Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (SGX:T14)
Singapore
· Delayed Price · Currency is SGD · Price in USD 3.220
+0.010 (0.31%)
Apr 29, 2026, 11:59 AM SGT
SGX:T14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 3.21 | 3.31 | 3.21 | 3.26 | 3.26 | 2.19% | 350,000 |
| 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 |