Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

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

USD 8.740
+0.100 / +1.16%

Share Price as of: 2018-10-19 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
2018-10-19	8.620	8.740	8.570	8.740	0.100	1.2	606,500	5,259,974	179,500	-
2018-10-18	8.460	8.770	8.460	8.640	0.120	1.4	274,100	2,365,373	14,700	-
2018-10-17	8.650	8.730	8.460	8.520	-0.080	-0.9	927,600	7,951,632	17,300	-
2018-10-16	8.640	8.640	8.480	8.600	0.030	0.4	246,000	2,106,371	30,834	-
2018-10-15	8.600	8.670	8.480	8.570	-0.030	-0.3	484,300	4,146,277	31,300	-
2018-10-12	8.620	8.680	8.550	8.600	0.070	0.8	374,300	3,224,678	33,200	-
2018-10-11	8.650	8.680	8.520	8.530	-0.330	-3.7	973,500	8,494,244	19,100	-
2018-10-10	8.870	8.990	8.850	8.860	-0.020	-0.2	296,800	2,637,677	28,510	-
2018-10-09	8.950	8.990	8.840	8.880	-0.070	-0.8	503,000	4,481,191	100,200	-
2018-10-08	9.110	9.110	8.910	8.950	-0.200	-2.2	503,700	4,512,229	90,700	-
2018-10-05	9.350	9.350	9.120	9.150	-0.200	-2.1	373,600	3,427,685	94,600	-
2018-10-04	9.510	9.510	9.290	9.350	-0.160	-1.7	1,394,200	13,020,105	155,600	-
2018-10-03	9.400	9.680	9.370	9.510	0.090	1.0	692,400	6,573,165	90,900	-
2018-10-02	9.200	9.450	9.130	9.420	0.190	2.1	533,300	4,957,367	50,600	-
2018-10-01	9.020	9.240	9.020	9.230	0.230	2.6	431,900	3,941,535	48,500	-
2018-09-28	9.170	9.220	8.980	9.000	-0.110	-1.2	664,000	6,018,512	40,400	-
2018-09-27	9.150	9.240	9.070	9.110	-0.070	-0.8	513,200	4,688,560	88,300	-
2018-09-26	9.200	9.320	9.120	9.180	0.040	0.4	336,100	3,085,657	22,200	-
2018-09-25	9.270	9.320	9.100	9.140	-0.130	-1.4	594,600	5,459,999	231,800	-
2018-09-24	9.360	9.380	9.260	9.270	-0.090	-1.0	974,400	9,111,650	165,900	-
2018-09-21	9.330	9.400	9.280	9.360	0.060	0.6	2,093,300	19,585,916	570,800	-
2018-09-20	9.270	9.320	9.190	9.300	0.070	0.8	447,300	4,151,254	65,700	-
2018-09-19	9.320	9.370	9.180	9.230	-0.090	-1.0	430,000	3,977,245	46,000	-
2018-09-18	9.260	9.320	9.020	9.320	0.120	1.3	507,600	4,663,969	66,300	-
2018-09-17	9.340	9.340	9.100	9.200	-0.010	-0.1	332,500	3,055,513	55,700	-
2018-09-14	9.060	9.280	9.060	9.210	0.110	1.2	283,900	2,616,404	50,200	-
2018-09-13	9.240	9.380	9.100	9.100	-0.130	-1.4	409,900	3,771,420	97,200	-
2018-09-12	9.280	9.350	9.200	9.230	0.030	0.3	385,800	3,579,739	94,810	-
2018-09-11	9.200	9.280	9.110	9.200	-	-	203,300	1,867,260	62,900	-
2018-09-10	8.990	9.300	8.960	9.200	0.300	3.4	1,164,300	10,678,257	235,400	-
2018-09-07	8.850	9.100	8.830	8.900	-	-	868,900	7,785,396	164,300	-
2018-09-06	8.970	9.100	8.810	8.900	-0.160	-1.8	424,100	3,780,157	151,700	-
2018-09-05	9.270	9.270	9.010	9.060	-0.110	-1.2	492,300	4,467,068	171,700	-
2018-09-04	9.360	9.370	9.140	9.170	-0.190	-2.0	253,100	2,329,094	63,300	-
2018-09-03	9.270	9.360	9.080	9.360	0.090	1.0	442,400	4,115,260	127,200	-
2018-08-31	9.170	9.300	9.060	9.270	-0.030	-0.3	834,800	7,736,144	226,000	-
2018-08-30	9.200	9.300	9.100	9.300	0.100	1.1	330,100	3,045,652	84,200	-
2018-08-29	8.950	9.200	8.910	9.200	0.290	3.3	560,900	5,118,061	194,800	-
2018-08-28	8.940	9.000	8.860	8.910	0.040	0.5	365,000	3,253,437	52,400	-
2018-08-27	8.900	9.010	8.830	8.870	0.020	0.2	222,400	1,976,754	30,600	-
2018-08-24	8.930	9.020	8.820	8.850	-0.080	-0.9	283,600	2,525,639	49,800	-
2018-08-23	9.060	9.180	8.860	8.930	-0.320	-3.5	586,400	5,268,010	100,400	-
2018-08-21	8.780	9.280	8.770	9.250	0.370	4.2	524,000	4,820,089	188,827	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price