Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

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

USD 4.240
-0.010 / -0.24%

Share Price as of: 2021-04-13 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
2021-04-13		4.250	4.280	4.230	4.240	-0.010	-0.2	1,266,100	5,379,549	114,100	-
2021-04-12		4.320	4.320	4.230	4.250	-0.070	-1.6	1,316,100	5,616,687	57,700	-
2021-04-09		4.330	4.340	4.300	4.320	-	-	720,100	3,106,891	46,700	-
2021-04-08		4.330	4.350	4.320	4.320	-	-	677,200	2,933,565	52,400	-
2021-04-07		4.350	4.350	4.310	4.320	-0.020	-0.5	1,014,200	4,387,798	278,300	-
2021-04-06		4.360	4.380	4.330	4.340	-	-	828,500	3,605,276	130,800	-
2021-04-05		4.330	4.370	4.320	4.340	0.010	0.2	1,017,500	4,423,706	126,600	-
2021-04-01		4.320	4.360	4.320	4.330	0.020	0.5	504,000	2,185,235	77,800	-
2021-03-31		4.400	4.400	4.300	4.310	-0.080	-1.8	1,307,000	5,667,202	207,600	-
2021-03-30		4.420	4.440	4.380	4.390	-0.010	-0.2	1,039,600	4,574,588	101,900	-
2021-03-29		4.370	4.420	4.360	4.400	0.050	1.1	634,200	2,783,605	49,700	-
2021-03-26	XD	4.320	4.380	4.320	4.350	0.030	0.7	1,140,000	4,968,572	215,800	-
2021-03-25	XD	4.310	4.360	4.310	4.320	-0.110	-2.5	1,081,600	4,687,957	72,600	-
2021-03-24	CD	4.480	4.480	4.410	4.430	-0.070	-1.6	1,807,100	8,005,718	76,000	-
2021-03-23	CD	4.500	4.520	4.460	4.500	0.010	0.2	576,000	2,585,902	92,400	-
2021-03-22	CD	4.460	4.520	4.460	4.490	0.050	1.1	1,193,300	5,370,128	70,400	-
2021-03-19	CD	4.380	4.480	4.360	4.440	0.070	1.6	1,428,800	6,345,310	45,500	-
2021-03-18	CD	4.350	4.390	4.340	4.370	0.040	0.9	840,900	3,669,325	68,600	-
2021-03-17	CD	4.420	4.420	4.330	4.330	-0.090	-2.0	1,272,700	5,553,132	36,000	-
2021-03-16	CD	4.450	4.460	4.420	4.420	-0.030	-0.7	600,800	2,663,480	63,200	-
2021-03-15	CD	4.490	4.510	4.400	4.450	-0.060	-1.3	825,200	3,666,072	96,300	-
2021-03-12	CD	4.670	4.670	4.420	4.510	-0.170	-3.6	2,457,600	11,168,313	205,700	-
2021-03-11		4.670	4.680	4.590	4.680	-	-	1,412,700	6,568,097	82,500	-
2021-03-10		4.670	4.730	4.570	4.680	-	-	1,844,700	8,585,445	204,400	-
2021-03-09		4.670	4.760	4.630	4.680	-0.020	-0.4	2,282,200	10,687,614	107,500	-
2021-03-08		4.390	4.800	4.380	4.700	0.350	8.0	3,441,500	15,956,704	139,800	-
2021-03-05		4.290	4.360	4.270	4.350	0.060	1.4	658,200	2,846,399	52,000	-
2021-03-04		4.380	4.380	4.280	4.290	-0.070	-1.6	1,212,700	5,229,389	122,500	-
2021-03-03		4.330	4.390	4.310	4.360	0.060	1.4	507,200	2,210,194	72,100	-
2021-03-02		4.390	4.410	4.280	4.300	-0.040	-0.9	897,400	3,885,795	288,300	-
2021-03-01		4.360	4.380	4.320	4.340	0.010	0.2	558,000	2,427,324	92,800	-
2021-02-26		4.430	4.450	4.330	4.330	-0.140	-3.1	1,399,100	6,118,162	174,400	-
2021-02-25		4.380	4.500	4.380	4.470	0.080	1.8	1,027,500	4,577,569	120,700	-
2021-02-24		4.300	4.420	4.300	4.390	0.060	1.4	677,700	2,970,911	79,500	-
2021-02-23		4.270	4.390	4.230	4.330	0.070	1.6	900,700	3,905,045	177,600	-
2021-02-22		4.270	4.290	4.250	4.260	-	-	394,200	1,683,359	71,800	-
2021-02-19		4.310	4.310	4.230	4.260	-0.040	-0.9	745,300	3,175,693	166,800	-
2021-02-18		4.360	4.360	4.280	4.300	-0.040	-0.9	832,200	3,581,757	148,000	-
2021-02-17		4.390	4.400	4.330	4.340	-0.060	-1.4	642,300	2,793,611	127,300	-
2021-02-16		4.400	4.420	4.380	4.400	-	-	394,700	1,736,663	115,100	-
2021-02-15		4.410	4.430	4.370	4.400	-	-	416,000	1,832,456	69,800	-

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