Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

DAIRY FARM INT'L HOLDINGS LTD (SGX:D01)

USD 4.660
0.000 / 0.00%

Share Price as of: 2020-07-03 17:16

Market / ISIN Code: SGX Mainboard / BMG2624N1535

GICS^® Sector / Industry Group / Industry: Consumer Staples / Food & Staples Retailing / Food and Staples Retailing

DAIRY FARM INT'L HOLDINGS LTD D01.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2020-07-03	4.660	4.740	4.630	4.660	-	-	299,000	1,397,135	74,700	-
2020-07-02	4.590	4.690	4.590	4.660	0.080	1.7	698,600	3,253,008	135,900	-
2020-07-01	4.650	4.650	4.550	4.580	-0.070	-1.5	293,800	1,347,516	138,300	-
2020-06-30	4.640	4.690	4.550	4.650	0.030	0.6	658,500	3,050,818	65,100	-
2020-06-29	4.540	4.630	4.520	4.620	0.090	2.0	324,000	1,488,343	86,500	-
2020-06-26	4.510	4.580	4.510	4.530	0.020	0.4	536,600	2,437,865	103,700	-
2020-06-25	4.530	4.570	4.510	4.510	-0.090	-2.0	581,600	2,633,762	138,700	-
2020-06-24	4.570	4.630	4.530	4.600	0.020	0.4	649,700	2,977,992	90,900	-
2020-06-23	4.630	4.640	4.530	4.580	-0.050	-1.1	511,100	2,348,003	115,500	-
2020-06-22	4.700	4.730	4.630	4.630	0.020	0.4	838,300	3,916,436	168,800	-
2020-06-19	4.840	4.840	4.610	4.610	-0.200	-4.2	1,901,600	8,864,113	133,800	-
2020-06-18	4.780	4.880	4.770	4.810	-0.040	-0.8	354,400	1,708,533	75,900	-
2020-06-17	4.830	4.900	4.830	4.850	-	-	337,400	1,638,499	73,300	-
2020-06-16	4.880	4.980	4.840	4.850	0.050	1.0	608,000	2,968,806	110,400	-
2020-06-15	4.620	4.930	4.620	4.800	-0.040	-0.8	1,241,700	5,977,271	90,400	-
2020-06-12	4.670	4.860	4.600	4.840	-0.010	-0.2	927,700	4,453,240	104,900	-
2020-06-11	5.060	5.060	4.830	4.850	-0.160	-3.2	891,400	4,365,078	167,200	-
2020-06-10	4.930	5.110	4.920	5.010	0.010	0.2	1,063,100	5,350,853	176,100	-
2020-06-09	4.910	5.170	4.880	5.000	0.090	1.8	1,543,300	7,806,922	136,700	-
2020-06-08	4.820	4.940	4.810	4.910	0.160	3.4	1,206,400	5,907,850	27,200	-
2020-06-05	4.690	4.800	4.620	4.750	0.050	1.1	800,300	3,786,690	34,700	-
2020-06-04	4.750	4.760	4.620	4.700	-0.010	-0.2	577,900	2,708,519	40,100	-
2020-06-03	4.640	4.780	4.530	4.710	0.090	1.9	1,401,700	6,527,934	96,400	-
2020-06-02	4.440	4.620	4.420	4.620	0.190	4.3	1,445,600	6,594,449	53,100	-
2020-06-01	4.220	4.450	4.220	4.430	0.210	5.0	913,900	4,016,766	112,300	-
2020-05-29	4.300	4.320	4.220	4.220	-0.080	-1.9	1,962,600	8,324,178	45,400	-
2020-05-28	4.260	4.370	4.200	4.300	0.040	0.9	541,100	2,333,353	68,700	-
2020-05-27	4.450	4.450	4.230	4.260	-0.120	-2.7	1,066,000	4,610,719	586,526	-
2020-05-26	4.480	4.530	4.360	4.380	-0.160	-3.5	1,480,900	6,548,148	801,600	-
2020-05-22	4.720	4.720	4.500	4.540	-0.170	-3.6	1,472,400	6,713,538	577,035	-
2020-05-21	4.750	4.780	4.700	4.710	-0.070	-1.5	525,100	2,488,347	107,150	-
2020-05-20	4.780	4.810	4.730	4.780	0.050	1.1	214,000	1,021,682	30,500	-
2020-05-19	4.760	4.790	4.730	4.730	0.010	0.2	808,900	3,845,179	47,283	-
2020-05-18	4.830	4.830	4.720	4.720	-0.070	-1.5	426,700	2,026,817	59,800	-
2020-05-15	4.810	4.840	4.750	4.790	-0.060	-1.2	505,800	2,419,341	17,500	-
2020-05-14	4.840	5.000	4.800	4.850	0.020	0.4	972,400	4,744,996	108,400	-
2020-05-13	4.840	4.890	4.800	4.830	-0.020	-0.4	636,600	3,083,710	81,500	-
2020-05-12	4.850	4.870	4.810	4.850	-0.010	-0.2	370,300	1,794,284	60,800	-
2020-05-11	4.850	4.880	4.810	4.860	0.060	1.3	213,600	1,035,729	42,200	-
2020-05-08	4.810	4.840	4.800	4.800	-	-	335,200	1,614,121	102,500	-
2020-05-06	4.730	4.820	4.720	4.800	0.090	1.9	687,300	3,292,648	134,600	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Consumer Staples sector stocks @ Market > Share Price Performance > Consumer Staples Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price