Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

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

USD 3.620
-0.070 / -1.90%

Share Price as of: 2021-08-04 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
2021-08-04	CD	3.660	3.660	3.610	3.620	-0.070	-1.9	1,279,300	4,639,070	292,900	-
2021-08-03	CD	3.670	3.740	3.580	3.690	-	-	1,482,300	5,438,036	703,100	-
2021-08-02	CD	3.780	3.780	3.570	3.690	-0.070	-1.9	2,346,600	8,543,952	489,800	-
2021-07-30	CD	3.880	3.900	3.760	3.760	-0.220	-5.5	3,560,500	13,557,176	474,300	-
2021-07-29		4.010	4.010	3.980	3.980	-0.030	-0.7	434,600	1,733,110	253,100	-
2021-07-28		4.040	4.050	3.990	4.010	-0.020	-0.5	431,700	1,727,292	155,800	-
2021-07-27		4.050	4.060	4.020	4.030	-0.010	-0.2	392,100	1,583,257	149,800	-
2021-07-26		4.080	4.080	4.030	4.040	-0.030	-0.7	515,300	2,084,960	83,000	-
2021-07-23		4.090	4.100	4.070	4.070	-0.010	-0.2	209,300	853,454	76,300	-
2021-07-22		4.100	4.130	4.080	4.080	-	-	353,300	1,448,141	65,100	-
2021-07-21		4.100	4.110	4.060	4.080	-0.010	-0.2	564,000	2,302,876	125,200	-
2021-07-19		4.110	4.150	4.080	4.090	-	-	529,800	2,178,606	90,200	-
2021-07-16		4.070	4.090	4.060	4.090	0.020	0.5	556,100	2,266,917	42,800	-
2021-07-15		4.110	4.120	4.060	4.070	-0.050	-1.2	902,200	3,690,044	128,200	-
2021-07-14		4.160	4.160	4.110	4.120	-0.040	-1.0	496,400	2,049,965	116,900	-
2021-07-13		4.160	4.190	4.150	4.160	0.010	0.2	512,500	2,135,080	98,800	-
2021-07-12		4.200	4.200	4.130	4.150	-0.030	-0.7	858,100	3,566,184	160,900	-
2021-07-09		4.180	4.210	4.170	4.180	-	-	361,700	1,513,329	49,400	-
2021-07-08		4.230	4.260	4.170	4.180	-0.050	-1.2	871,900	3,653,429	99,200	-
2021-07-07		4.250	4.290	4.230	4.230	0.010	0.2	982,700	4,178,885	15,000	-
2021-07-06		4.220	4.230	4.190	4.220	0.010	0.2	749,000	3,153,748	62,200	-
2021-07-05		4.250	4.260	4.200	4.210	-0.040	-0.9	618,200	2,608,260	50,700	-
2021-07-02		4.300	4.300	4.250	4.250	-0.030	-0.7	437,700	1,865,862	28,100	-
2021-07-01		4.240	4.310	4.220	4.280	0.040	0.9	402,300	1,717,633	93,300	-
2021-06-30		4.210	4.250	4.210	4.240	0.030	0.7	288,500	1,220,845	35,700	-
2021-06-29		4.230	4.230	4.200	4.210	-0.010	-0.2	499,000	2,101,468	25,600	-
2021-06-28		4.230	4.250	4.210	4.220	-0.010	-0.2	521,900	2,204,033	37,800	-
2021-06-25		4.260	4.260	4.220	4.230	-0.020	-0.5	670,400	2,839,169	100,800	-
2021-06-24		4.270	4.280	4.250	4.250	-0.020	-0.5	343,500	1,463,403	75,900	-
2021-06-23		4.270	4.270	4.240	4.270	-	-	604,900	2,576,366	43,900	-
2021-06-22		4.300	4.320	4.250	4.270	-0.010	-0.2	320,300	1,368,183	38,000	-
2021-06-21		4.270	4.290	4.250	4.280	-0.020	-0.5	719,100	3,075,197	27,900	-
2021-06-18		4.270	4.300	4.270	4.300	0.020	0.5	390,900	1,677,447	24,100	-
2021-06-17		4.240	4.290	4.240	4.280	0.030	0.7	379,300	1,621,036	18,000	-
2021-06-16		4.290	4.290	4.240	4.250	-0.040	-0.9	1,138,400	4,847,165	44,900	-
2021-06-15		4.310	4.330	4.280	4.290	-0.020	-0.5	899,700	3,862,519	83,200	-
2021-06-14		4.320	4.340	4.300	4.310	-0.010	-0.2	693,600	2,995,150	33,500	-
2021-06-11		4.340	4.370	4.310	4.320	-0.010	-0.2	828,700	3,592,276	50,000	-
2021-06-10		4.350	4.370	4.330	4.330	-0.020	-0.5	481,400	2,093,364	33,100	-
2021-06-09		4.370	4.390	4.350	4.350	-0.020	-0.5	822,700	3,590,981	35,700	-
2021-06-08		4.400	4.430	4.370	4.370	-0.030	-0.7	317,200	1,392,412	31,400	-
2021-06-07		4.430	4.440	4.380	4.400	-0.010	-0.2	401,800	1,764,433	38,500	-

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

FTSE ST Indices & STI Constituents Share Price

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