Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

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

USD 3.170
-0.010 / -0.31%

Share Price as of: 2021-11-29 11:09

Market / ISIN Code: SGX Mainboard / BMG2624N1535

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
2021-11-26	3.250	3.260	3.150	3.180	-0.020	-0.6	464,000	1,486,238	86,300	-
2021-11-25	3.180	3.220	3.160	3.200	-	-	334,400	1,066,797	95,700	-
2021-11-24	3.160	3.220	3.140	3.200	0.030	0.9	369,400	1,174,201	43,200	-
2021-11-23	3.220	3.240	3.150	3.170	-0.040	-1.2	830,000	2,652,261	143,200	-
2021-11-22	3.310	3.320	3.210	3.210	-0.100	-3.0	1,267,500	4,123,033	141,800	-
2021-11-19	3.340	3.340	3.310	3.310	-0.030	-0.9	544,200	1,806,106	56,600	-
2021-11-18	3.330	3.370	3.320	3.340	0.020	0.6	365,700	1,223,913	95,300	-
2021-11-17	3.340	3.340	3.320	3.320	-0.020	-0.6	523,500	1,743,658	71,800	-
2021-11-16	3.380	3.380	3.340	3.340	-0.030	-0.9	643,500	2,156,636	103,000	-
2021-11-15	3.380	3.410	3.370	3.370	-0.010	-0.3	421,700	1,427,665	93,100	-
2021-11-12	3.380	3.400	3.380	3.380	0.010	0.3	324,400	1,097,811	27,000	-
2021-11-11	3.400	3.410	3.370	3.370	-0.020	-0.6	667,100	2,257,230	83,600	-
2021-11-10	3.430	3.450	3.390	3.390	-0.040	-1.2	502,900	1,712,144	27,300	-
2021-11-09	3.410	3.470	3.400	3.430	-	-	987,600	3,389,865	46,700	-
2021-11-08	3.400	3.450	3.400	3.430	0.020	0.6	321,600	1,103,534	13,900	-
2021-11-05	3.480	3.480	3.380	3.410	-0.060	-1.7	1,294,200	4,409,083	59,600	-
2021-11-03	3.530	3.560	3.440	3.470	-0.080	-2.3	1,519,000	5,277,520	71,300	-
2021-11-02	3.540	3.550	3.500	3.550	-	-	599,200	2,111,371	51,000	-
2021-11-01	3.560	3.580	3.490	3.550	-0.020	-0.6	1,003,900	3,540,807	64,300	-
2021-10-29	3.530	3.610	3.530	3.570	0.040	1.1	458,700	1,640,436	70,100	-
2021-10-28	3.630	3.650	3.520	3.530	-0.100	-2.8	693,700	2,479,018	140,200	-
2021-10-27	3.620	3.670	3.620	3.630	0.020	0.6	236,100	860,150	71,400	-
2021-10-26	3.600	3.640	3.600	3.610	0.010	0.3	233,900	845,919	89,600	-
2021-10-25	3.620	3.630	3.600	3.600	-0.020	-0.6	223,200	805,669	59,300	-
2021-10-22	3.610	3.660	3.600	3.620	0.010	0.3	265,000	960,943	70,700	-
2021-10-21	3.650	3.680	3.610	3.610	-0.040	-1.1	353,500	1,283,974	90,400	-
2021-10-20	3.670	3.710	3.650	3.650	-	-	623,800	2,293,864	139,900	-
2021-10-19	3.520	3.680	3.520	3.650	0.140	4.0	1,657,900	6,000,070	134,000	-
2021-10-18	3.510	3.550	3.510	3.510	-	-	359,800	1,267,844	17,700	-
2021-10-15	3.530	3.540	3.500	3.510	-0.010	-0.3	576,600	2,029,995	53,100	-
2021-10-14	3.530	3.540	3.470	3.520	-	-	545,900	1,917,967	54,300	-
2021-10-13	3.450	3.540	3.440	3.520	0.080	2.3	555,500	1,947,828	51,900	-
2021-10-12	3.420	3.440	3.400	3.440	0.020	0.6	224,800	769,399	19,500	-
2021-10-11	3.370	3.490	3.370	3.420	0.060	1.8	766,700	2,639,106	57,300	-
2021-10-08	3.340	3.370	3.330	3.360	0.010	0.3	674,000	2,256,507	46,700	-
2021-10-07	3.370	3.380	3.320	3.350	-0.010	-0.3	592,000	1,978,026	53,900	-
2021-10-06	3.350	3.370	3.320	3.360	0.040	1.2	175,100	585,719	9,600	-
2021-10-05	3.330	3.350	3.300	3.320	-0.020	-0.6	736,600	2,448,251	66,900	-
2021-10-04	3.370	3.380	3.300	3.340	-0.030	-0.9	1,503,400	5,014,331	90,200	-
2021-10-01	3.400	3.400	3.370	3.370	-0.040	-1.2	595,100	2,012,844	34,800	-
2021-09-30	3.400	3.420	3.380	3.410	0.020	0.6	799,700	2,720,820	88,400	-
2021-09-29	3.390	3.410	3.380	3.390	-	-	307,300	1,043,151	46,100	-

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

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)