Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

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

USD 5.580
-0.010 / -0.18%

Share Price as of: 2020-01-23 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
2020-01-23	5.590	5.620	5.570	5.580	-0.010	-0.2	1,074,000	6,014,361	-	-
2020-01-22	5.620	5.620	5.550	5.590	-	-	372,600	2,081,813	86,200	-
2020-01-21	5.660	5.670	5.580	5.590	-0.100	-1.8	738,600	4,145,777	138,600	-
2020-01-20	5.690	5.700	5.660	5.690	-	-	686,100	3,900,370	19,000	-
2020-01-17	5.700	5.700	5.660	5.690	0.040	0.7	944,600	5,368,908	30,500	-
2020-01-16	5.730	5.740	5.650	5.650	-0.090	-1.6	695,100	3,948,104	41,000	-
2020-01-15	5.700	5.750	5.700	5.740	0.010	0.2	751,800	4,301,513	33,600	-
2020-01-14	5.710	5.730	5.660	5.730	0.040	0.7	602,400	3,440,066	63,800	-
2020-01-13	5.710	5.720	5.660	5.690	-0.020	-0.4	762,800	4,331,608	99,000	-
2020-01-10	5.680	5.720	5.680	5.710	0.030	0.5	187,200	1,067,702	28,296	-
2020-01-09	5.750	5.780	5.650	5.680	-0.060	-1.0	609,800	3,480,885	55,000	-
2020-01-08	5.740	5.810	5.700	5.740	-0.030	-0.5	314,500	1,806,454	12,500	-
2020-01-07	5.780	5.780	5.730	5.770	0.010	0.2	419,600	2,415,398	37,700	-
2020-01-06	5.770	5.770	5.710	5.760	0.010	0.2	315,300	1,812,940	13,600	-
2020-01-03	5.740	5.770	5.740	5.750	0.030	0.5	812,100	4,671,881	5,200	-
2020-01-02	5.710	5.740	5.700	5.720	0.010	0.2	1,220,400	6,983,252	9,833	-
2019-12-31	5.730	5.740	5.670	5.710	-0.020	-0.3	806,700	4,606,019	9,208	-
2019-12-30	5.730	5.750	5.720	5.730	-0.010	-0.2	298,100	1,709,744	1,300	-
2019-12-27	5.740	5.750	5.730	5.740	0.010	0.2	117,300	673,542	2,400	-
2019-12-26	5.760	5.780	5.730	5.730	-0.040	-0.7	154,500	887,977	3,700	-
2019-12-24	5.790	5.810	5.760	5.770	-0.010	-0.2	143,100	827,978	800	-
2019-12-23	5.730	5.800	5.700	5.780	0.050	0.9	312,700	1,799,941	1,900	-
2019-12-20	5.750	5.750	5.680	5.730	-0.010	-0.2	742,600	4,253,148	76,500	-
2019-12-19	5.740	5.760	5.720	5.740	-0.010	-0.2	442,300	2,536,974	110,000	-
2019-12-18	5.850	5.860	5.720	5.750	-0.120	-2.0	1,343,400	7,746,627	68,700	-
2019-12-17	5.900	5.900	5.830	5.870	0.010	0.2	532,300	3,120,330	30,000	-
2019-12-16	5.910	5.990	5.860	5.860	-0.060	-1.0	1,352,000	7,990,943	73,100	-
2019-12-13	5.830	5.970	5.780	5.920	0.120	2.1	2,726,000	16,168,554	88,000	-
2019-12-12	5.810	5.810	5.760	5.800	0.020	0.3	467,700	2,709,949	39,836	-
2019-12-11	5.800	5.840	5.780	5.780	-0.120	-2.0	696,800	4,046,360	14,544	-
2019-12-10	5.880	5.950	5.810	5.900	-0.050	-0.8	865,000	5,092,978	81,100	-
2019-12-09	5.950	6.040	5.930	5.950	-0.010	-0.2	686,900	4,113,020	146,000	-
2019-12-06	5.950	5.990	5.890	5.960	0.030	0.5	205,300	1,223,035	44,130	-
2019-12-05	5.960	6.000	5.930	5.930	0.040	0.7	1,129,200	6,723,738	99,600	-
2019-12-04	5.700	5.920	5.700	5.890	0.120	2.1	23,011,000	122,543,602	90,100	-
2019-12-03	5.710	5.820	5.710	5.770	0.050	0.9	548,100	3,173,502	73,500	-
2019-12-02	5.840	5.840	5.720	5.720	-0.130	-2.2	774,700	4,476,896	87,300	-
2019-11-29	5.930	5.930	5.830	5.850	-0.080	-1.3	378,600	2,217,672	126,300	-
2019-11-28	5.820	6.000	5.820	5.930	0.050	0.9	1,033,500	6,095,836	110,900	-
2019-11-27	5.830	5.890	5.800	5.880	0.030	0.5	671,100	3,925,995	119,100	-
2019-11-26	5.980	5.980	5.850	5.850	-0.150	-2.5	5,863,300	34,344,658	1,887,800	-
2019-11-25	6.000	6.070	5.970	6.000	0.040	0.7	1,988,200	11,926,046	10,500	-

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