Dairy Farm Share Price History (SGX:D01)

SGX Listed Stock

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

USD 5.840
-0.040 / -0.68%

Share Price as of: 2019-10-23 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
2019-10-23	5.890	5.890	5.790	5.840	-0.040	-0.7	744,100	4,338,289	17,500	-
2019-10-22	5.900	5.910	5.820	5.880	-0.020	-0.3	621,800	3,654,027	22,700	-
2019-10-21	5.850	5.920	5.820	5.900	0.070	1.2	376,700	2,218,487	37,200	-
2019-10-18	5.940	5.940	5.830	5.830	-0.080	-1.4	266,500	1,561,798	43,400	-
2019-10-17	5.850	5.930	5.800	5.910	0.030	0.5	507,900	2,995,101	41,800	-
2019-10-16	5.890	5.940	5.750	5.880	0.020	0.3	668,700	3,923,395	18,900	-
2019-10-15	5.990	6.080	5.840	5.860	-0.220	-3.6	981,800	5,806,372	29,600	-
2019-10-14	6.090	6.130	6.050	6.080	0.040	0.7	925,700	5,646,302	19,900	-
2019-10-11	5.800	6.080	5.660	6.040	0.320	5.6	1,568,400	9,162,835	92,500	-
2019-10-10	5.870	5.950	5.680	5.720	-0.150	-2.6	677,000	3,953,272	143,000	-
2019-10-09	6.080	6.090	5.870	5.870	-0.270	-4.4	679,400	4,042,384	138,700	-
2019-10-08	6.130	6.160	6.050	6.140	0.010	0.2	1,032,400	6,317,498	38,300	-
2019-10-07	6.100	6.170	6.080	6.130	0.010	0.2	306,400	1,877,214	32,700	-
2019-10-04	6.150	6.170	6.100	6.120	-0.040	-0.6	430,000	2,638,791	21,000	-
2019-10-03	6.200	6.200	6.060	6.160	-0.050	-0.8	1,327,700	8,154,626	18,500	-
2019-10-02	6.330	6.340	6.200	6.210	-0.130	-2.1	658,000	4,099,652	15,200	-
2019-10-01	6.260	6.390	6.260	6.340	0.040	0.6	388,200	2,464,525	118,300	-
2019-09-30	6.370	6.400	6.300	6.300	-0.100	-1.6	1,243,300	7,915,818	20,500	-
2019-09-27	6.400	6.420	6.380	6.400	-0.050	-0.8	522,500	3,347,052	11,600	-
2019-09-26	6.590	6.630	6.450	6.450	-0.130	-2.0	503,200	3,273,430	52,800	-
2019-09-25	6.670	6.700	6.550	6.580	-0.150	-2.2	659,100	4,381,984	37,600	-
2019-09-24	6.790	6.810	6.700	6.730	-0.080	-1.2	605,600	4,089,892	11,300	-
2019-09-23	6.650	6.820	6.640	6.810	0.160	2.4	608,500	4,105,995	94,700	-
2019-09-20	6.880	6.890	6.650	6.650	-0.280	-4.0	978,300	6,565,674	73,800	-
2019-09-19	6.910	6.960	6.910	6.930	-	-	459,500	3,188,862	6,000	-
2019-09-18	6.900	6.970	6.900	6.930	-0.010	-0.1	349,100	2,418,891	8,400	-
2019-09-17	7.010	7.040	6.910	6.940	-0.100	-1.4	800,700	5,564,113	51,300	-
2019-09-16	7.060	7.060	7.010	7.040	0.010	0.1	312,800	2,201,611	5,000	-
2019-09-13	6.950	7.030	6.920	7.030	0.040	0.6	209,100	1,464,858	32,500	-
2019-09-12	7.010	7.020	6.970	6.990	0.040	0.6	540,100	3,764,570	18,600	-
2019-09-11	7.000	7.070	6.950	6.950	-0.050	-0.7	392,600	2,739,406	11,100	-
2019-09-10	6.980	7.050	6.960	7.000	-	-	344,200	2,411,310	94,500	-
2019-09-09	6.940	7.000	6.870	7.000	0.130	1.9	236,100	1,646,149	26,700	-
2019-09-06	6.980	7.030	6.870	6.870	-0.130	-1.9	295,900	2,050,399	150,600	-
2019-09-05	7.000	7.020	6.960	7.000	0.040	0.6	419,500	2,934,902	124,000	-
2019-09-04	6.960	7.070	6.920	6.960	-0.010	-0.1	372,800	2,612,665	103,400	-
2019-09-03	6.950	7.010	6.930	6.970	-0.040	-0.6	303,100	2,115,261	40,500	-
2019-09-02	7.160	7.160	7.010	7.010	-0.150	-2.1	103,500	729,385	47,700	-
2019-08-30	7.040	7.170	7.000	7.160	0.200	2.9	320,300	2,280,376	99,500	-
2019-08-29	6.930	7.000	6.900	6.960	-	-	236,600	1,643,604	112,400	-
2019-08-28	7.000	7.070	6.960	6.960	-0.110	-1.6	260,500	1,821,459	88,300	-
2019-08-27	6.830	7.160	6.810	7.070	0.270	4.0	599,800	4,228,673	191,675	-
2019-08-26	6.880	6.880	6.800	6.800	-0.120	-1.7	377,500	2,570,910	76,200	-

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

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO