Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

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

USD 6.920
-0.040 / -0.57%

Share Price as of: 2019-08-23 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
2019-08-23	XD	7.010	7.040	6.900	6.920	-0.040	-0.6	176,500	1,227,134	29,800	-
2019-08-22	XD	7.080	7.100	6.950	6.960	-0.200	-2.8	450,000	3,150,278	61,200	-
2019-08-21	CD	7.260	7.290	7.160	7.160	-0.080	-1.1	209,900	1,511,288	71,200	-
2019-08-20	CD	7.270	7.270	7.190	7.240	-0.040	-0.5	319,900	2,317,707	53,900	-
2019-08-19	CD	7.140	7.280	7.120	7.280	0.160	2.2	327,700	2,358,586	136,500	-
2019-08-16	CD	7.050	7.130	7.020	7.120	-0.040	-0.6	208,600	1,479,727	100,200	-
2019-08-15	CD	7.010	7.220	6.950	7.160	0.080	1.1	199,900	1,423,177	66,480	-
2019-08-14	CD	7.040	7.140	6.920	7.080	-0.040	-0.6	333,700	2,353,959	134,000	-
2019-08-13	CD	6.820	7.120	6.700	7.120	0.140	2.0	1,032,300	7,132,765	186,400	-
2019-08-08	CD	7.010	7.020	6.920	6.980	-0.030	-0.4	388,900	2,706,777	120,620	-
2019-08-07	CD	7.080	7.080	6.950	7.010	-0.070	-1.0	417,300	2,923,963	163,700	-
2019-08-06	CD	7.190	7.190	7.020	7.080	-0.230	-3.1	438,600	3,106,070	170,700	-
2019-08-05	CD	7.460	7.490	7.240	7.310	-0.290	-3.8	363,200	2,651,364	249,300	-
2019-08-02	CD	7.440	7.600	7.380	7.600	0.220	3.0	369,400	2,776,743	90,900	-
2019-08-01		7.500	7.530	7.360	7.380	-0.120	-1.6	159,700	1,190,493	32,100	-
2019-07-31		7.440	7.640	7.440	7.500	0.020	0.3	458,000	3,453,921	131,100	-
2019-07-30		7.520	7.520	7.430	7.480	-0.050	-0.7	866,400	6,483,887	91,800	-
2019-07-29		7.470	7.530	7.440	7.530	0.050	0.7	279,500	2,096,890	74,100	-
2019-07-26		7.410	7.480	7.410	7.480	0.060	0.8	402,500	3,001,975	71,200	-
2019-07-25		7.430	7.450	7.300	7.420	-0.050	-0.7	224,000	1,660,473	83,200	-
2019-07-24		7.330	7.480	7.320	7.470	0.140	1.9	540,800	4,013,288	141,100	-
2019-07-23		7.330	7.370	7.290	7.330	0.030	0.4	327,400	2,401,403	261,100	-
2019-07-22		7.310	7.390	7.300	7.300	-0.030	-0.4	101,700	744,653	65,000	-
2019-07-19		7.460	7.470	7.330	7.330	-0.220	-2.9	467,200	3,449,778	359,800	-
2019-07-18		7.300	7.550	7.300	7.550	0.230	3.1	509,400	3,806,945	331,700	-
2019-07-17		7.530	7.530	7.300	7.320	-0.200	-2.7	380,200	2,793,414	274,700	-
2019-07-16		7.370	7.520	7.370	7.520	0.160	2.2	312,700	2,334,003	118,300	-
2019-07-15		7.380	7.420	7.280	7.360	-0.010	-0.1	171,000	1,262,332	56,500	-
2019-07-12		7.230	7.370	7.230	7.370	0.090	1.2	776,200	5,672,251	46,300	-
2019-07-11		7.190	7.280	7.180	7.280	0.150	2.1	723,900	5,235,452	17,400	-
2019-07-10		7.110	7.200	7.110	7.130	0.020	0.3	597,200	4,264,031	43,200	-
2019-07-09		7.290	7.290	7.110	7.110	-0.090	-1.3	308,900	2,212,412	85,900	-
2019-07-08		7.250	7.280	7.150	7.200	-0.070	-1.0	359,000	2,585,686	69,000	-
2019-07-05		7.300	7.330	7.250	7.270	-0.020	-0.3	459,400	3,345,362	24,400	-
2019-07-04		7.300	7.370	7.270	7.290	-0.050	-0.7	160,800	1,175,274	11,500	-
2019-07-03		7.290	7.350	7.240	7.340	0.070	1.0	185,700	1,356,718	19,500	-
2019-07-02		7.220	7.320	7.220	7.270	-	-	204,800	1,489,058	21,900	-
2019-07-01		7.200	7.340	7.170	7.270	0.120	1.7	308,800	2,245,031	16,900	-
2019-06-28		7.200	7.280	7.150	7.150	-0.080	-1.1	649,000	4,668,739	25,700	-
2019-06-27		7.300	7.300	7.200	7.230	-0.070	-1.0	314,300	2,271,388	24,600	-
2019-06-26		7.430	7.460	7.300	7.300	-0.130	-1.7	555,400	4,088,530	164,700	-

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
Prime US REIT IPO