ST Group Food Share Price HistoryST GROUP FOOD IND HLDG LIMITED Share Price HistorySGX Listed ST Group Food (SGX:DRX) Share Price HistoryDRX.SI Share Price History
ST GROUP FOOD IND HLDG LIMITED DRX.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
2022-05-20
-
-
-
0.116
-
-
0
0
-
-
2022-05-19
-
-
-
0.116
-
-
0
0
-
-
2022-05-18
-
-
-
0.116
-
-
0
0
-
-
2022-05-17
0.115
0.116
0.115
0.116
0.011
10.5
49,000
5,655
-
-
2022-05-13
0.103
0.115
0.103
0.105
0.002
1.9
161,600
18,018
-
130,500
2022-05-12
-
-
-
0.103
-
-
0
0
-
-
2022-05-11
0.106
0.106
0.102
0.103
-0.013
-11.2
100,000
10,366
-
-
2022-05-10
0.116
0.116
0.116
0.116
-
-
800
93
-
-
2022-05-09
0.116
0.117
0.116
0.116
0.008
7.4
8,500
987
-
-
2022-05-06
0.110
0.114
0.108
0.108
-0.007
-6.1
140,000
15,421
-
-
2022-05-05
0.115
0.115
0.115
0.115
0.005
4.5
500
57
-
-
2022-05-04
0.118
0.118
0.110
0.110
0.001
0.9
132,900
15,282
-
82,900
2022-04-29
0.111
0.111
0.109
0.109
-0.009
-7.6
80,000
8,840
-
-
2022-04-28
-
-
-
0.118
-
-
0
0
-
-
2022-04-27
-
-
-
0.118
-
-
0
0
-
-
2022-04-26
-
-
-
0.118
-
-
0
0
-
-
2022-04-25
-
-
-
0.118
-
-
0
0
-
-
2022-04-22
-
-
-
0.118
-
-
0
0
-
-
2022-04-21
0.118
0.118
0.118
0.118
-
-
12,000
1,416
-
-
2022-04-20
0.118
0.118
0.118
0.118
0.005
4.4
5,000
590
-
-
2022-04-19
-
-
-
0.113
-
-
0
0
-
-
2022-04-18
0.122
0.122
0.113
0.113
-0.011
-8.9
80,300
9,111
-
-
2022-04-14
-
-
-
0.124
-
-
0
0
-
-
2022-04-13
0.118
0.124
0.118
0.124
0.006
5.1
32,200
3,960
-
-
2022-04-12
0.118
0.118
0.118
0.118
0.004
3.5
30,100
3,552
-
30,100
2022-04-11
0.114
0.114
0.113
0.114
-0.003
-2.6
80,100
9,101
-
-
2022-04-08
0.117
0.117
0.117
0.117
-
-
50,000
5,850
-
50,000
2022-04-07
0.117
0.117
0.117
0.117
0.005
4.5
50,000
5,850
-
50,000
2022-04-06
0.115
0.115
0.112
0.112
-0.007
-5.9
49,000
5,592
-
-
2022-04-05
0.118
0.119
0.118
0.119
0.001
0.8
48,000
5,700
-
-
2022-04-04
-
-
-
0.118
-
-
0
0
-
-
2022-04-01
0.118
0.118
0.118
0.118
-
-
1,000
118
-
-
2022-03-31
-
-
-
0.118
-
-
0
0
-
-
2022-03-30
-
-
-
0.118
-
-
0
0
-
-
2022-03-29
0.118
0.118
0.118
0.118
0.006
5.4
50,000
5,900
-
50,000
2022-03-28
0.112
0.112
0.112
0.112
-
-
100,000
11,200
-
-
2022-03-25
0.124
0.125
0.112
0.112
-0.005
-4.3
84,900
9,569
-
-
2022-03-24
0.117
0.117
0.117
0.117
-0.001
-0.8
3,700
433
-
-
2022-03-23
-
-
-
0.118
-
-
0
0
-
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
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.
