Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

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

USD 4.310
-0.070 / -1.60%

Share Price as of: 2020-04-03 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
2020-04-03		4.340	4.400	4.220	4.310	-0.070	-1.6	737,000	3,178,403	34,300	-
2020-04-02		4.450	4.460	4.370	4.380	-0.080	-1.8	1,909,400	8,401,602	192,700	-
2020-04-01		4.600	4.640	4.420	4.460	-0.140	-3.0	869,800	3,913,637	45,800	-
2020-03-31		4.510	4.640	4.470	4.600	0.160	3.6	1,467,400	6,708,200	65,000	-
2020-03-30		4.380	4.450	4.290	4.440	-0.060	-1.3	877,200	3,855,976	83,500	-
2020-03-27		4.440	4.560	4.250	4.500	0.190	4.4	2,647,000	11,716,673	39,300	-
2020-03-26		4.090	4.310	4.060	4.310	0.240	5.9	2,363,200	9,973,131	172,100	-
2020-03-25		4.060	4.130	3.930	4.070	0.110	2.8	1,576,600	6,372,708	210,400	-
2020-03-24		3.810	4.000	3.730	3.960	0.260	7.0	1,153,900	4,485,806	153,100	-
2020-03-23		3.870	3.880	3.480	3.700	-0.270	-6.8	1,394,800	5,138,327	78,800	-
2020-03-20	XD	4.020	4.040	3.950	3.970	0.090	2.3	4,064,700	16,200,073	232,300	-
2020-03-19	XD	4.040	4.040	3.810	3.880	-0.130	-3.2	2,504,100	9,767,222	83,400	-
2020-03-18	CD	4.080	4.200	3.970	4.010	0.050	1.3	3,090,400	12,604,742	129,800	-
2020-03-17	CD	3.990	4.160	3.920	3.960	0.010	0.3	4,002,400	16,197,037	514,600	-
2020-03-16	CD	3.920	3.980	3.830	3.950	-0.060	-1.5	2,499,200	9,768,467	864,100	-
2020-03-13	CD	3.900	4.180	3.760	4.010	-0.190	-4.5	3,123,000	12,320,988	279,700	-
2020-03-12	CD	4.300	4.350	4.130	4.200	-0.130	-3.0	1,242,600	5,213,240	153,100	-
2020-03-11	CD	4.260	4.380	4.210	4.330	0.100	2.4	2,450,400	10,582,948	690,000	-
2020-03-10	CD	4.280	4.300	4.190	4.230	-0.070	-1.6	4,021,700	17,052,506	363,330	-
2020-03-09	CD	4.630	4.630	4.240	4.300	-0.340	-7.3	1,780,300	7,697,830	514,100	-
2020-03-06	CD	4.820	4.850	4.640	4.640	-0.110	-2.3	1,310,300	6,172,305	462,400	-
2020-03-05		4.840	4.860	4.750	4.750	-0.070	-1.5	1,507,700	7,236,288	61,100	-
2020-03-04		4.830	4.850	4.760	4.820	-0.010	-0.2	529,600	2,550,029	66,500	-
2020-03-03		4.830	4.850	4.770	4.830	0.090	1.9	986,000	4,754,892	146,700	-
2020-03-02		4.880	4.880	4.740	4.740	-0.060	-1.3	1,670,000	8,029,764	218,900	-
2020-02-28		4.900	4.910	4.760	4.800	-0.150	-3.0	1,115,100	5,367,604	240,800	-
2020-02-27		5.070	5.070	4.900	4.950	-0.100	-2.0	820,200	4,077,514	124,000	-
2020-02-26		5.050	5.060	5.030	5.050	0.020	0.4	699,700	3,533,066	117,900	-
2020-02-25		5.040	5.090	5.030	5.030	-0.020	-0.4	507,433	2,565,377	74,200	-
2020-02-24		5.100	5.140	5.050	5.050	-0.070	-1.4	600,600	3,053,300	68,200	-
2020-02-21		5.200	5.240	5.120	5.120	-0.050	-1.0	838,000	4,334,952	123,300	-
2020-02-20		5.300	5.330	5.170	5.170	-0.130	-2.5	716,800	3,738,311	95,500	-
2020-02-19		5.330	5.350	5.290	5.300	-	-	901,800	4,793,565	34,200	-
2020-02-18		5.320	5.350	5.280	5.300	-0.070	-1.3	406,800	2,157,421	72,600	-
2020-02-17		5.370	5.380	5.340	5.370	-0.030	-0.6	949,500	5,088,267	129,400	-
2020-02-14		5.440	5.460	5.400	5.400	-0.030	-0.6	590,400	3,200,912	126,400	-
2020-02-13		5.530	5.540	5.410	5.430	-0.090	-1.6	720,300	3,919,896	112,702	-
2020-02-12		5.490	5.520	5.390	5.520	0.040	0.7	995,200	5,425,635	187,300	-
2020-02-11		5.340	5.480	5.330	5.480	0.150	2.8	3,610,000	19,532,930	160,700	-
2020-02-10		5.410	5.480	5.320	5.330	-0.080	-1.5	467,400	2,524,491	170,744	-
2020-02-07		5.480	5.490	5.350	5.410	-0.080	-1.5	753,500	4,096,696	92,900	-
2020-02-06		5.310	5.490	5.310	5.490	0.180	3.4	1,445,500	7,822,899	171,200	-
2020-02-05		5.260	5.310	5.190	5.310	0.100	1.9	1,101,100	5,796,700	280,500	-

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