Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

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

USD 9.100
+0.010 / +0.11%

Share Price as of: 2018-12-14 17:06

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
2018-12-14	9.070	9.100	9.020	9.100	0.010	0.1	497,600	4,519,368	38,300	-
2018-12-13	9.090	9.190	9.000	9.090	0.020	0.2	1,075,200	9,767,134	77,600	-
2018-12-12	9.070	9.150	9.020	9.070	0.070	0.8	414,000	3,757,306	109,800	-
2018-12-11	8.960	9.010	8.890	9.000	0.030	0.3	266,500	2,387,954	73,700	-
2018-12-10	9.090	9.100	8.870	8.970	-0.080	-0.9	363,300	3,257,963	71,900	-
2018-12-07	8.920	9.170	8.830	9.050	0.220	2.5	780,800	7,079,344	180,900	-
2018-12-06	8.890	8.950	8.760	8.830	-0.040	-0.5	392,700	3,467,816	63,019	-
2018-12-05	8.820	8.870	8.800	8.870	-0.030	-0.3	216,000	1,908,804	39,600	-
2018-12-04	8.900	8.970	8.790	8.900	0.030	0.3	374,400	3,325,805	64,500	-
2018-12-03	8.840	8.890	8.780	8.870	0.070	0.8	468,600	4,147,051	71,500	-
2018-11-30	8.790	8.820	8.610	8.800	-0.050	-0.6	1,296,400	11,347,120	174,100	-
2018-11-29	8.890	8.910	8.780	8.850	-0.020	-0.2	340,600	3,013,462	70,800	-
2018-11-28	8.930	8.940	8.720	8.870	-0.110	-1.2	370,200	3,267,748	144,800	-
2018-11-27	9.000	9.030	8.900	8.980	0.010	0.1	472,900	4,242,036	81,400	-
2018-11-26	8.940	9.010	8.920	8.970	0.030	0.3	152,100	1,364,450	42,600	-
2018-11-23	8.960	9.080	8.900	8.940	-0.020	-0.2	226,700	2,029,769	8,000	-
2018-11-22	8.910	8.980	8.830	8.960	0.060	0.7	208,400	1,861,081	16,400	-
2018-11-21	8.840	8.980	8.700	8.900	0.150	1.7	268,900	2,386,435	31,000	-
2018-11-20	8.910	8.910	8.710	8.750	-0.150	-1.7	224,300	1,975,199	9,626	-
2018-11-19	8.910	8.950	8.840	8.900	-0.010	-0.1	203,800	1,814,866	11,670	-
2018-11-16	8.730	8.920	8.730	8.910	0.120	1.4	526,900	4,664,668	27,900	-
2018-11-15	8.680	8.820	8.650	8.790	-0.010	-0.1	638,700	5,605,778	24,700	-
2018-11-14	8.770	8.880	8.720	8.800	-0.020	-0.2	378,000	3,328,260	45,200	-
2018-11-13	8.750	8.870	8.700	8.820	0.060	0.7	270,600	2,380,912	29,800	-
2018-11-12	8.760	8.820	8.700	8.760	0.040	0.5	488,600	4,278,657	46,400	-
2018-11-09	8.890	8.970	8.690	8.720	-0.280	-3.1	371,100	3,250,404	5,100	-
2018-11-08	9.010	9.080	8.890	9.000	0.050	0.6	316,100	2,833,877	19,500	-
2018-11-07	9.200	9.200	8.880	8.950	0.030	0.3	540,000	4,869,295	182,700	-
2018-11-05	8.930	9.120	8.870	8.920	-0.200	-2.2	217,400	1,948,362	19,700	-
2018-11-02	8.890	9.300	8.890	9.120	0.050	0.6	200,400	1,839,278	24,300	-
2018-11-01	9.000	9.190	8.970	9.070	0.040	0.4	225,500	2,049,256	42,900	-
2018-10-31	8.850	9.170	8.750	9.030	0.190	2.1	1,322,300	11,893,433	156,300	-
2018-10-30	8.920	8.920	8.700	8.840	0.060	0.7	484,200	4,267,672	38,500	-
2018-10-29	8.820	8.980	8.740	8.780	-0.040	-0.5	310,300	2,740,149	45,400	-
2018-10-26	8.760	8.830	8.670	8.820	0.110	1.3	184,300	1,616,773	89,500	-
2018-10-25	8.620	8.790	8.620	8.710	-0.070	-0.8	338,400	2,951,369	48,100	-
2018-10-24	8.800	8.960	8.700	8.780	0.060	0.7	253,100	2,235,023	72,300	-
2018-10-23	8.950	9.090	8.670	8.720	-0.230	-2.6	486,800	4,324,585	92,200	-
2018-10-22	8.750	8.990	8.690	8.950	0.210	2.4	330,200	2,921,261	90,900	-
2018-10-19	8.620	8.740	8.570	8.740	0.100	1.2	606,500	5,259,974	179,500	-
2018-10-18	8.460	8.770	8.460	8.640	0.120	1.4	274,100	2,365,373	14,700	-
2018-10-17	8.650	8.730	8.460	8.520	-0.080	-0.9	927,600	7,951,632	17,300	-
2018-10-16	8.640	8.640	8.480	8.600	0.030	0.4	246,000	2,106,371	30,834	-

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 |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price