Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (SGX:T14)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.17 | 3.23 | 3.14 | 3.23 | 3.23 | 1.89% | 118,000 |
| Dec 4, 2025 | 3.20 | 3.21 | 3.17 | 3.17 | 3.17 | -1.25% | 54,300 |
| Dec 3, 2025 | 3.16 | 3.22 | 3.16 | 3.21 | 3.21 | 0.31% | 43,100 |
| Dec 2, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 0.31% | 51,000 |
| Dec 1, 2025 | 3.13 | 3.20 | 3.13 | 3.19 | 3.19 | 2.24% | 154,900 |
| Nov 28, 2025 | 3.03 | 3.12 | 3.03 | 3.12 | 3.12 | 2.97% | 219,100 |
| Nov 27, 2025 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 1.00% | 70,900 |
| Nov 26, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.33% | 76,000 |
| Nov 25, 2025 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | 1.36% | 106,200 |
| Nov 24, 2025 | 2.93 | 2.98 | 2.93 | 2.95 | 2.95 | 0.34% | 61,200 |
| Nov 21, 2025 | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -1.34% | 87,200 |
| Nov 20, 2025 | 2.99 | 3.00 | 2.96 | 2.98 | 2.98 | - | 105,800 |
| Nov 19, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 169,800 |
| Nov 18, 2025 | 3.06 | 3.06 | 2.95 | 3.00 | 3.00 | -1.64% | 134,500 |
| Nov 17, 2025 | 3.05 | 3.06 | 2.96 | 3.05 | 3.05 | 0.33% | 120,800 |
| Nov 14, 2025 | 3.07 | 3.08 | 3.01 | 3.04 | 3.04 | -1.30% | 408,900 |
| Nov 13, 2025 | 3.02 | 3.11 | 3.02 | 3.08 | 3.08 | 1.32% | 196,300 |
| Nov 12, 2025 | 3.03 | 3.06 | 3.02 | 3.04 | 3.04 | 0.33% | 108,200 |
| Nov 11, 2025 | 3.02 | 3.06 | 3.01 | 3.03 | 3.03 | - | 156,500 |
| Nov 10, 2025 | 3.02 | 3.08 | 2.95 | 3.03 | 3.03 | 0.33% | 265,300 |
| Nov 7, 2025 | 3.00 | 3.06 | 2.99 | 3.02 | 3.02 | 0.67% | 270,700 |
| Nov 6, 2025 | 2.94 | 3.03 | 2.93 | 3.00 | 3.00 | 2.39% | 248,900 |
| Nov 5, 2025 | 2.89 | 2.95 | 2.87 | 2.93 | 2.93 | 1.74% | 202,300 |
| Nov 4, 2025 | 2.94 | 2.95 | 2.88 | 2.88 | 2.88 | -1.71% | 168,900 |
| Nov 3, 2025 | 2.89 | 2.96 | 2.88 | 2.93 | 2.93 | 1.38% | 328,200 |
| Oct 31, 2025 | 2.75 | 2.92 | 2.75 | 2.89 | 2.89 | 13.33% | 614,500 |
| Oct 30, 2025 | 2.51 | 2.55 | 2.49 | 2.55 | 2.55 | 2.82% | 292,700 |
| Oct 29, 2025 | 2.51 | 2.51 | 2.48 | 2.48 | 2.48 | -1.20% | 137,000 |
| Oct 28, 2025 | 2.59 | 2.61 | 2.50 | 2.51 | 2.51 | -3.83% | 380,200 |
| Oct 27, 2025 | 2.65 | 2.65 | 2.58 | 2.61 | 2.61 | -0.38% | 299,900 |
| Oct 24, 2025 | 2.65 | 2.68 | 2.62 | 2.62 | 2.62 | -0.38% | 108,400 |
| Oct 23, 2025 | 2.76 | 2.76 | 2.58 | 2.63 | 2.63 | -4.36% | 711,500 |
| Oct 22, 2025 | 2.78 | 2.80 | 2.74 | 2.75 | 2.75 | -0.36% | 136,600 |
| Oct 21, 2025 | 2.72 | 2.80 | 2.72 | 2.76 | 2.76 | 1.47% | 214,700 |
| Oct 17, 2025 | 2.83 | 2.84 | 2.61 | 2.72 | 2.72 | -3.89% | 266,500 |
| Oct 16, 2025 | 2.84 | 2.88 | 2.82 | 2.83 | 2.83 | -0.35% | 50,300 |
| Oct 15, 2025 | 2.85 | 2.85 | 2.82 | 2.84 | 2.84 | 0.35% | 18,300 |
| Oct 14, 2025 | 2.86 | 2.87 | 2.83 | 2.83 | 2.83 | -1.05% | 55,200 |
| Oct 13, 2025 | 2.87 | 2.87 | 2.79 | 2.86 | 2.86 | -0.35% | 28,900 |
| Oct 10, 2025 | 2.83 | 2.90 | 2.81 | 2.87 | 2.87 | 1.77% | 101,500 |
| Oct 9, 2025 | 2.87 | 2.87 | 2.74 | 2.82 | 2.82 | -2.76% | 505,400 |
| Oct 8, 2025 | 2.84 | 2.90 | 2.83 | 2.90 | 2.90 | 1.40% | 59,600 |
| Oct 7, 2025 | 2.90 | 2.90 | 2.78 | 2.86 | 2.86 | -0.69% | 148,600 |
| Oct 6, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 36,900 |
| Oct 3, 2025 | 2.93 | 2.93 | 2.89 | 2.90 | 2.90 | - | 16,700 |
| Oct 2, 2025 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 39,800 |
| Oct 1, 2025 | 2.95 | 2.95 | 2.89 | 2.92 | 2.92 | - | 17,900 |
| Sep 30, 2025 | 2.87 | 2.96 | 2.84 | 2.92 | 2.92 | 1.74% | 319,600 |
| Sep 29, 2025 | 2.89 | 2.90 | 2.86 | 2.87 | 2.87 | -0.69% | 137,000 |
| Sep 26, 2025 | 2.90 | 2.92 | 2.89 | 2.89 | 2.89 | -0.34% | 53,600 |