Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

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

USD 4.540
0.000 / 0.00%

Share Price as of: 2021-01-15 17:16

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
2021-01-15	4.560	4.650	4.500	4.540	-	-	1,204,900	5,512,226	-	-
2021-01-14	4.460	4.580	4.430	4.540	0.090	2.0	1,050,000	4,740,294	29,200	-
2021-01-13	4.400	4.470	4.400	4.450	0.030	0.7	627,900	2,789,923	37,200	-
2021-01-12	4.440	4.470	4.410	4.420	-0.010	-0.2	450,900	1,997,498	27,800	-
2021-01-11	4.430	4.510	4.430	4.430	0.020	0.5	909,100	4,060,390	55,600	-
2021-01-08	4.310	4.450	4.300	4.410	0.140	3.3	1,809,900	7,902,234	74,100	-
2021-01-07	4.260	4.310	4.260	4.270	0.040	0.9	535,500	2,291,121	9,500	-
2021-01-06	4.260	4.260	4.200	4.230	-0.020	-0.5	553,600	2,347,316	7,600	-
2021-01-05	4.190	4.280	4.160	4.250	0.070	1.7	964,500	4,087,966	23,000	-
2021-01-04	4.190	4.210	4.150	4.180	0.010	0.2	571,800	2,390,917	17,300	-
2020-12-31	4.180	4.190	4.150	4.170	-0.010	-0.2	294,100	1,229,074	13,400	-
2020-12-30	4.180	4.200	4.170	4.180	-0.020	-0.5	392,000	1,641,154	52,800	-
2020-12-29	4.190	4.220	4.170	4.200	0.030	0.7	499,200	2,092,605	73,000	-
2020-12-28	4.200	4.220	4.170	4.170	-0.030	-0.7	561,100	2,349,091	169,700	-
2020-12-24	4.220	4.220	4.170	4.200	-	-	313,000	1,311,384	39,900	-
2020-12-23	4.170	4.210	4.150	4.200	0.040	1.0	979,500	4,105,341	177,300	-
2020-12-22	4.180	4.190	4.120	4.160	-0.020	-0.5	843,700	3,501,581	72,900	-
2020-12-21	4.150	4.210	4.140	4.180	0.040	1.0	626,200	2,616,576	44,700	-
2020-12-18	4.190	4.200	4.140	4.140	-0.060	-1.4	1,926,100	8,013,825	42,400	-
2020-12-17	4.240	4.250	4.190	4.200	-0.040	-0.9	1,206,100	5,075,864	78,600	-
2020-12-16	4.280	4.300	4.240	4.240	-0.010	-0.2	1,338,800	5,707,214	110,900	-
2020-12-15	4.190	4.270	4.130	4.250	0.100	2.4	1,882,600	7,935,047	79,100	-
2020-12-14	4.150	4.200	4.130	4.150	0.020	0.5	934,800	3,895,621	68,100	-
2020-12-11	4.190	4.200	4.120	4.130	-0.060	-1.4	1,446,300	6,000,266	72,600	-
2020-12-10	4.130	4.220	4.100	4.190	0.080	1.9	1,670,700	6,989,056	54,400	-
2020-12-09	4.080	4.140	4.070	4.110	0.050	1.2	1,698,100	6,964,804	158,200	-
2020-12-08	4.060	4.130	4.060	4.060	-	-	1,560,900	6,365,082	42,800	-
2020-12-07	4.060	4.080	4.040	4.060	0.020	0.5	1,164,900	4,731,531	63,200	-
2020-12-04	4.080	4.120	4.020	4.040	-0.040	-1.0	2,547,000	10,305,867	33,400	-
2020-12-03	4.040	4.120	3.990	4.080	0.040	1.0	3,131,000	12,785,096	37,500	-
2020-12-02	4.090	4.110	4.030	4.040	-0.060	-1.5	3,429,900	13,909,550	12,200	-
2020-12-01	4.060	4.140	4.050	4.100	0.030	0.7	3,260,900	13,337,469	7,800	-
2020-11-30	4.040	4.220	3.970	4.070	-0.020	-0.5	37,233,600	151,547,951	526,800	-
2020-11-27	4.250	4.250	4.070	4.090	-0.150	-3.5	6,720,300	27,729,325	119,900	-
2020-11-26	4.300	4.320	4.200	4.240	-0.040	-0.9	4,714,400	20,007,624	152,700	-
2020-11-25	4.320	4.390	4.280	4.280	-0.010	-0.2	5,380,800	23,245,846	41,700	-
2020-11-24	4.290	4.320	4.260	4.290	-0.010	-0.2	2,009,000	8,628,850	73,100	-
2020-11-23	4.270	4.360	4.270	4.300	0.030	0.7	1,602,200	6,899,116	41,500	-
2020-11-20	4.310	4.430	4.260	4.270	-0.080	-1.8	2,129,600	9,180,698	540,300	-
2020-11-19	4.490	4.520	4.270	4.350	-0.190	-4.2	2,833,200	12,360,989	624,600	-
2020-11-18	4.590	4.590	4.500	4.540	-0.020	-0.4	601,700	2,732,684	111,500	-
2020-11-17	4.580	4.610	4.530	4.560	-0.010	-0.2	2,275,700	10,409,318	38,600	-
2020-11-16	4.790	4.800	4.550	4.570	-0.190	-4.0	1,805,700	8,334,191	619,200	-

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

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price