Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

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

USD 3.760
-0.150 / -3.84%

Share Price as of: 2020-09-29 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
2020-09-29		3.890	3.900	3.730	3.760	-0.150	-3.8	1,801,700	6,871,383	-	-
2020-09-28		3.910	3.950	3.860	3.910	-0.050	-1.3	1,257,500	4,900,307	512,600	-
2020-09-25		3.920	3.960	3.890	3.960	0.060	1.5	1,647,900	6,485,077	708,100	-
2020-09-24		3.940	3.950	3.900	3.900	-0.050	-1.3	1,413,325	5,527,792	728,000	-
2020-09-23		3.910	3.970	3.910	3.950	0.040	1.0	2,707,000	10,690,177	492,000	-
2020-09-22		3.930	3.980	3.890	3.910	0.010	0.3	1,694,500	6,675,680	287,800	-
2020-09-21		3.980	4.050	3.900	3.900	-0.070	-1.8	1,173,000	4,596,540	349,900	-
2020-09-18		3.900	3.990	3.900	3.970	0.070	1.8	2,480,800	9,847,389	455,100	-
2020-09-17		3.850	3.940	3.830	3.900	0.060	1.6	1,180,600	4,605,322	273,800	-
2020-09-16		3.790	3.860	3.720	3.840	0.030	0.8	2,355,500	8,929,404	373,300	-
2020-09-15		3.840	3.880	3.750	3.810	-	-	1,141,400	4,353,016	374,600	-
2020-09-14		3.910	3.960	3.810	3.810	-0.090	-2.3	790,300	3,036,667	529,600	-
2020-09-11		3.890	3.940	3.820	3.900	0.050	1.3	976,000	3,782,440	316,000	-
2020-09-10		3.900	3.950	3.840	3.850	-	-	1,274,600	4,939,749	492,000	-
2020-09-09		3.900	3.930	3.850	3.850	-0.050	-1.3	780,200	3,015,102	360,900	-
2020-09-08		3.990	4.010	3.900	3.900	-0.070	-1.8	888,200	3,485,813	502,700	-
2020-09-07		4.080	4.080	3.960	3.970	-0.090	-2.2	730,700	2,917,632	301,300	-
2020-09-04		4.110	4.110	4.050	4.060	-0.070	-1.7	620,500	2,528,602	270,800	-
2020-09-03		4.180	4.180	4.120	4.130	-0.030	-0.7	589,400	2,443,305	201,000	-
2020-09-02		4.150	4.190	4.150	4.160	0.010	0.2	672,400	2,802,090	123,000	-
2020-09-01		4.180	4.180	4.140	4.150	-0.030	-0.7	452,100	1,880,885	128,500	-
2020-08-31		4.220	4.240	4.160	4.180	-0.030	-0.7	686,400	2,874,138	156,000	-
2020-08-28		4.260	4.280	4.180	4.210	-0.060	-1.4	644,700	2,721,128	199,200	-
2020-08-27		4.290	4.320	4.230	4.270	-0.080	-1.8	618,200	2,637,193	209,300	-
2020-08-26		4.310	4.350	4.260	4.350	-	-	219,300	948,521	85,400	-
2020-08-25		4.340	4.350	4.240	4.350	0.070	1.6	666,800	2,876,371	153,500	-
2020-08-24		4.140	4.290	4.140	4.280	0.130	3.1	617,600	2,626,547	139,400	-
2020-08-21	XD	4.160	4.200	4.150	4.150	-	-	387,000	1,611,567	66,700	-
2020-08-20	XD	4.200	4.200	4.100	4.150	-0.080	-1.9	423,200	1,748,172	136,600	-
2020-08-19	CD	4.240	4.260	4.230	4.230	0.020	0.5	294,300	1,248,102	125,100	-
2020-08-18	CD	4.230	4.280	4.200	4.210	-	-	948,000	4,004,888	444,400	-
2020-08-17	CD	4.260	4.290	4.210	4.210	-0.060	-1.4	762,000	3,223,491	347,600	-
2020-08-14	CD	4.260	4.310	4.260	4.270	-0.040	-0.9	660,900	2,830,854	95,000	-
2020-08-13	CD	4.190	4.360	4.190	4.310	0.100	2.4	656,500	2,822,724	67,900	-
2020-08-12	CD	4.300	4.320	4.180	4.210	-0.090	-2.1	729,500	3,079,370	313,600	-
2020-08-11	CD	4.370	4.390	4.260	4.300	-0.060	-1.4	1,193,100	5,141,740	327,500	-
2020-08-07	CD	4.380	4.410	4.340	4.360	-0.020	-0.5	485,300	2,116,780	72,000	-
2020-08-06	CD	4.370	4.400	4.350	4.380	0.020	0.5	462,000	2,020,228	131,200	-
2020-08-05	CD	4.300	4.380	4.290	4.360	0.060	1.4	470,900	2,046,315	97,000	-
2020-08-04	CD	4.320	4.330	4.270	4.300	-0.030	-0.7	789,200	3,394,524	232,500	-
2020-08-03	CD	4.320	4.340	4.250	4.330	0.050	1.2	1,037,400	4,479,759	361,700	-
2020-07-30	CD	4.170	4.280	4.160	4.280	0.130	3.1	2,571,700	10,893,323	443,300	-
2020-07-29		4.150	4.220	4.150	4.150	0.010	0.2	1,136,600	4,767,012	122,000	-

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