Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

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

USD 9.000
+0.060 / +0.67%

Share Price as of: 2019-02-22 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
2019-02-22	8.920	9.050	8.920	9.000	0.060	0.7	202,500	1,819,731	18,300	-
2019-02-21	8.990	9.030	8.870	8.940	-0.060	-0.7	266,000	2,383,561	6,200	-
2019-02-20	8.980	9.020	8.920	9.000	0.030	0.3	234,000	2,101,831	8,900	-
2019-02-19	8.970	9.000	8.930	8.970	-	-	102,600	920,088	4,300	-
2019-02-18	8.990	9.000	8.910	8.970	-0.010	-0.1	80,800	725,302	8,300	-
2019-02-15	8.960	9.000	8.910	8.980	0.080	0.9	653,000	5,856,708	81,400	-
2019-02-14	8.880	9.000	8.880	8.900	0.050	0.6	388,600	3,475,472	43,900	-
2019-02-13	8.840	8.910	8.810	8.850	0.070	0.8	753,700	6,684,519	79,700	-
2019-02-12	9.000	9.040	8.780	8.780	-0.180	-2.0	963,100	8,607,474	88,800	-
2019-02-11	9.030	9.030	8.960	8.960	-0.040	-0.4	214,200	1,923,400	35,800	-
2019-02-08	8.950	9.020	8.950	9.000	0.010	0.1	312,976	2,811,624	174,300	-
2019-02-07	9.030	9.070	8.940	8.990	-	-	382,500	3,443,727	100,463	-
2019-02-04	9.050	9.080	8.980	8.990	-0.060	-0.7	240,200	2,165,480	61,400	-
2019-02-01	9.050	9.140	9.020	9.050	0.020	0.2	494,200	4,480,196	112,700	-
2019-01-31	9.200	9.240	8.920	9.030	-0.170	-1.8	1,034,600	9,357,729	189,700	-
2019-01-30	9.220	9.250	9.130	9.200	-0.090	-1.0	691,400	6,348,353	18,300	-
2019-01-29	9.330	9.330	9.250	9.290	-0.100	-1.1	243,800	2,265,784	20,000	-
2019-01-28	9.450	9.500	9.360	9.390	-0.090	-0.9	278,500	2,627,474	35,600	-
2019-01-25	9.470	9.540	9.450	9.480	-	-	616,800	5,853,246	51,800	-
2019-01-24	9.450	9.500	9.430	9.480	-	-	424,100	4,019,580	25,100	-
2019-01-23	9.450	9.500	9.420	9.480	0.050	0.5	432,000	4,089,665	19,600	-
2019-01-22	9.450	9.460	9.400	9.430	-0.050	-0.5	520,600	4,918,563	61,400	-
2019-01-21	9.440	9.500	9.410	9.480	-	-	674,700	6,389,914	18,400	-
2019-01-18	9.450	9.510	9.340	9.480	0.040	0.4	560,100	5,298,776	61,700	-
2019-01-17	9.740	9.740	9.320	9.440	-0.310	-3.2	733,300	6,946,240	34,100	-
2019-01-16	9.800	9.940	9.710	9.750	0.190	2.0	972,900	9,514,774	251,300	-
2019-01-15	9.310	9.620	9.300	9.560	0.280	3.0	947,300	9,040,924	202,500	-
2019-01-14	9.290	9.340	9.240	9.280	-	-	235,700	2,189,090	28,700	-
2019-01-11	9.280	9.330	9.240	9.280	0.030	0.3	170,250	1,579,543	37,400	-
2019-01-10	9.340	9.360	9.180	9.250	-0.060	-0.6	156,500	1,446,771	6,700	-
2019-01-09	9.210	9.440	9.180	9.310	0.090	1.0	633,200	5,910,339	66,800	-
2019-01-08	9.080	9.220	8.980	9.220	0.210	2.3	378,900	3,467,205	64,800	-
2019-01-07	9.170	9.170	9.010	9.010	-0.090	-1.0	242,900	2,207,405	15,700	-
2019-01-04	9.040	9.100	9.030	9.100	0.100	1.1	464,300	4,218,046	32,700	-
2019-01-03	9.070	9.080	8.940	9.000	-0.050	-0.6	165,800	1,492,095	30,700	-
2019-01-02	9.090	9.100	8.960	9.050	-	-	726,300	6,563,460	38,520	-
2018-12-31	9.000	9.060	9.000	9.050	-0.030	-0.3	168,300	1,521,710	16,300	-
2018-12-28	9.030	9.100	9.020	9.080	0.030	0.3	133,200	1,209,074	21,500	-
2018-12-27	9.050	9.100	9.020	9.050	-	-	386,700	3,504,166	35,300	-
2018-12-26	9.020	9.050	8.950	9.050	-	-	87,300	786,717	21,500	-
2018-12-24	8.910	9.050	8.870	9.050	0.010	0.1	148,400	1,334,835	26,000	-

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

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