Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

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

USD 7.430
-0.130 / -1.72%

Share Price as of: 2019-06-25 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
2019-06-25	7.560	7.570	7.430	7.430	-0.130	-1.7	209,800	1,564,953	57,700	-
2019-06-24	7.540	7.560	7.460	7.560	0.100	1.3	357,300	2,691,035	21,300	-
2019-06-21	7.600	7.620	7.460	7.460	-0.100	-1.3	934,700	7,012,552	24,800	-
2019-06-20	7.530	7.600	7.500	7.560	0.060	0.8	237,400	1,793,668	38,700	-
2019-06-19	7.600	7.620	7.470	7.500	-0.120	-1.6	324,400	2,439,562	39,500	-
2019-06-18	7.420	7.680	7.420	7.620	0.200	2.7	351,500	2,659,094	31,900	-
2019-06-17	7.600	7.600	7.420	7.420	-0.180	-2.4	305,800	2,289,443	19,700	-
2019-06-14	7.650	7.650	7.550	7.600	-0.070	-0.9	257,600	1,956,440	15,600	-
2019-06-13	7.650	7.680	7.600	7.670	0.020	0.3	184,200	1,412,116	14,000	-
2019-06-12	7.680	7.710	7.590	7.650	-0.030	-0.4	299,000	2,287,389	25,100	-
2019-06-11	7.670	7.740	7.640	7.680	-0.010	-0.1	484,500	3,724,333	26,700	-
2019-06-10	7.620	7.760	7.620	7.690	-0.020	-0.3	263,800	2,032,671	35,100	-
2019-06-07	7.650	7.740	7.620	7.710	0.060	0.8	157,400	1,210,520	24,400	-
2019-06-06	7.710	7.730	7.380	7.650	-0.020	-0.3	619,500	4,729,084	81,100	-
2019-06-04	7.570	7.670	7.570	7.670	0.080	1.1	448,000	3,425,138	32,700	-
2019-06-03	7.640	7.700	7.520	7.590	-0.060	-0.8	221,900	1,685,604	73,000	-
2019-05-31	7.590	7.740	7.590	7.650	0.010	0.1	822,700	6,293,398	147,300	-
2019-05-30	7.730	7.820	7.640	7.640	-0.190	-2.4	295,800	2,275,327	92,000	-
2019-05-29	7.960	7.960	7.760	7.830	-0.150	-1.9	532,400	4,182,154	135,900	-
2019-05-28	7.900	7.980	7.850	7.980	0.140	1.8	2,312,000	18,419,786	933,600	-
2019-05-27	7.910	7.970	7.830	7.840	0.020	0.3	298,300	2,351,842	58,600	-
2019-05-24	7.850	7.940	7.790	7.820	-0.060	-0.8	782,800	6,156,699	119,100	-
2019-05-23	7.820	7.960	7.820	7.880	-0.110	-1.4	253,900	2,007,669	73,100	-
2019-05-22	7.800	7.990	7.760	7.990	0.340	4.4	350,200	2,772,303	107,100	-
2019-05-21	7.750	7.920	7.580	7.650	-0.040	-0.5	1,315,000	10,184,571	197,800	-
2019-05-17	7.750	7.760	7.640	7.690	0.010	0.1	619,000	4,776,837	65,700	-
2019-05-16	7.500	7.700	7.500	7.680	0.180	2.4	274,100	2,092,484	45,700	-
2019-05-15	7.630	7.660	7.500	7.500	-0.190	-2.5	580,500	4,392,794	245,000	-
2019-05-14	7.700	7.750	7.600	7.690	-0.030	-0.4	638,500	4,901,159	198,300	-
2019-05-13	7.750	7.830	7.720	7.720	-0.130	-1.7	340,800	2,637,349	187,900	-
2019-05-10	7.760	7.900	7.760	7.850	-	-	1,785,600	14,007,556	114,900	-
2019-05-09	7.780	7.870	7.750	7.850	0.110	1.4	386,400	3,025,892	144,900	-
2019-05-08	7.980	7.990	7.740	7.740	-0.230	-2.9	645,400	5,034,713	158,700	-
2019-05-07	7.810	8.030	7.810	7.970	0.140	1.8	393,600	3,126,692	199,600	-
2019-05-06	7.810	7.890	7.800	7.830	-0.050	-0.6	176,500	1,384,162	65,600	-
2019-05-03	8.000	8.000	7.880	7.880	-0.080	-1.0	154,500	1,222,084	32,800	-
2019-05-02	7.880	8.010	7.790	7.960	0.130	1.7	851,500	6,696,123	97,400	-
2019-04-30	7.840	7.930	7.820	7.830	-0.020	-0.3	455,100	3,579,072	181,600	-
2019-04-29	7.800	7.900	7.780	7.850	-	-	134,300	1,055,517	80,700	-
2019-04-26	7.810	7.900	7.730	7.850	-	-	569,600	4,461,260	188,600	-
2019-04-25	7.810	7.920	7.780	7.850	-	-	273,700	2,151,071	158,300	-

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
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News