Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

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

USD 7.810
-0.070 / -0.89%

Share Price as of: 2019-04-18 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
2019-04-18		7.870	7.870	7.760	7.810	-0.070	-0.9	1,148,500	8,984,038	35,000	-
2019-04-17		7.800	7.900	7.750	7.880	-0.010	-0.1	901,400	7,045,971	47,700	-
2019-04-16		7.800	7.900	7.710	7.890	0.040	0.5	998,000	7,831,542	210,500	-
2019-04-15		8.050	8.050	7.850	7.850	-0.150	-1.9	404,000	3,195,648	119,800	-
2019-04-12		7.950	8.000	7.910	8.000	0.020	0.3	306,800	2,449,067	136,700	-
2019-04-11		8.050	8.050	7.950	7.980	-0.050	-0.6	330,100	2,639,486	152,300	-
2019-04-10		8.090	8.090	8.010	8.030	-0.070	-0.9	430,600	3,464,545	45,500	-
2019-04-09		8.060	8.140	8.000	8.100	-0.010	-0.1	407,700	3,287,269	192,200	-
2019-04-08		8.100	8.110	8.000	8.110	0.030	0.4	227,500	1,838,975	123,700	-
2019-04-05		8.090	8.150	8.060	8.080	-0.060	-0.7	218,800	1,772,909	62,900	-
2019-04-04		8.140	8.180	8.070	8.140	-0.080	-1.0	327,700	2,661,087	160,700	-
2019-04-03		8.180	8.250	8.030	8.220	0.040	0.5	557,400	4,534,384	252,800	-
2019-04-02		8.230	8.230	8.090	8.180	-0.070	-0.8	438,900	3,586,204	229,300	-
2019-04-01		8.370	8.410	8.200	8.250	-0.140	-1.7	467,300	3,863,271	147,600	-
2019-03-29		8.350	8.430	8.300	8.390	0.050	0.6	660,700	5,530,155	256,900	-
2019-03-28		8.240	8.350	8.230	8.340	0.120	1.5	526,700	4,374,220	158,100	-
2019-03-27		8.230	8.400	8.150	8.220	-0.040	-0.5	1,212,000	9,988,707	273,900	-
2019-03-26		7.940	8.300	7.910	8.260	0.350	4.4	739,700	6,000,531	291,100	-
2019-03-25		7.850	7.910	7.810	7.910	-	-	426,300	3,354,197	118,300	-
2019-03-22		7.920	7.960	7.820	7.910	-	-	693,900	5,469,074	264,400	-
2019-03-21		7.760	7.940	7.630	7.910	0.170	2.2	802,700	6,292,543	224,600	-
2019-03-20		7.430	7.740	7.380	7.740	0.330	4.5	1,249,200	9,463,578	123,400	-
2019-03-19		7.370	7.420	7.330	7.410	0.070	1.0	1,190,200	8,737,236	173,200	-
2019-03-18		7.360	7.360	7.200	7.340	-0.030	-0.4	859,400	6,309,703	54,300	-
2019-03-15	XD	7.390	7.390	7.260	7.370	-0.030	-0.4	1,709,300	12,503,962	145,700	-
2019-03-14	XD	7.130	7.520	7.020	7.400	-	-	1,072,400	7,794,662	419,600	-
2019-03-13	CD	7.700	7.700	7.400	7.400	-0.300	-3.9	1,691,100	12,756,044	86,000	-
2019-03-12	CD	7.720	7.790	7.700	7.700	-0.050	-0.6	978,700	7,584,939	197,800	-
2019-03-11	CD	7.860	7.870	7.700	7.750	-0.120	-1.5	372,600	2,890,364	155,400	-
2019-03-08	CD	7.930	7.930	7.800	7.870	-0.130	-1.6	328,000	2,579,947	180,700	-
2019-03-07	CD	8.030	8.110	7.950	8.000	-	-	277,600	2,228,968	155,700	-
2019-03-06	CD	8.350	8.350	7.900	8.000	-0.330	-4.0	739,900	5,955,044	281,400	-
2019-03-05	CD	8.640	8.640	8.310	8.330	-0.320	-3.7	522,200	4,395,564	385,900	-
2019-03-04	CD	8.600	8.670	8.590	8.650	0.080	0.9	1,070,300	9,251,111	358,700	-
2019-03-01	CD	8.760	8.860	8.470	8.570	-0.370	-4.1	617,500	5,304,728	211,037	-
2019-02-28		8.910	8.950	8.820	8.940	-	-	614,500	5,476,984	151,846	-
2019-02-27		8.990	8.990	8.860	8.940	-0.010	-0.1	357,700	3,191,321	10,700	-
2019-02-26		8.950	8.990	8.930	8.950	-0.050	-0.6	101,700	910,826	6,800	-
2019-02-25		8.910	9.020	8.910	9.000	-	-	161,400	1,450,529	8,900	-
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	-

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