Delfi Share Price History (SGX:P34)

SGX Listed Stock

DELFI LIMITED (SGX:P34)

SGD 0.755
+0.010 / +1.34%

Share Price as of: 2020-07-03 17:16

Market / ISIN Code: SGX Mainboard / SG1Q25921608

GICS^® Sector / Industry Group / Industry: Consumer Staples / Food, Beverage & Tobacco / Food Products

DELFI LIMITED P34.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
2020-07-03		0.765	0.765	0.755	0.755	0.010	1.3	359,100	272,803	13,500	-
2020-07-02		0.770	0.770	0.745	0.745	-0.015	-2.0	257,300	192,759	27,400	-
2020-07-01		0.735	0.760	0.730	0.760	0.025	3.4	252,800	189,546	21,800	-
2020-06-30		0.750	0.750	0.730	0.735	0.005	0.7	388,544	286,226	22,600	-
2020-06-29		0.755	0.755	0.730	0.730	-0.020	-2.7	263,600	195,448	15,900	-
2020-06-26		0.755	0.760	0.740	0.750	0.010	1.4	182,500	136,605	4,200	-
2020-06-25		0.750	0.760	0.735	0.740	-0.005	-0.7	551,100	408,073	14,800	-
2020-06-24		0.755	0.755	0.745	0.745	-0.010	-1.3	410,800	306,764	700	-
2020-06-23		0.775	0.775	0.735	0.755	-0.015	-1.9	595,700	446,809	14,800	-
2020-06-22		0.770	0.775	0.765	0.770	-	-	131,700	101,288	24,400	-
2020-06-19		0.770	0.780	0.765	0.770	-	-	2,190,700	1,690,676	9,400	-
2020-06-18		0.770	0.775	0.765	0.770	-0.010	-1.3	1,611,900	1,246,384	4,800	-
2020-06-17		0.785	0.790	0.765	0.780	0.005	0.6	1,507,500	1,174,478	16,300	-
2020-06-16		0.770	0.785	0.770	0.775	0.015	2.0	297,000	231,734	11,700	-
2020-06-15		0.780	0.785	0.750	0.760	-0.025	-3.2	618,700	472,642	53,700	-
2020-06-12		0.765	0.790	0.755	0.785	0.010	1.3	2,567,000	1,994,023	27,500	-
2020-06-11		0.830	0.830	0.775	0.775	-0.055	-6.6	853,300	679,058	26,800	-
2020-06-10		0.835	0.845	0.820	0.830	-	-	897,200	746,079	32,800	-
2020-06-09		0.830	0.870	0.820	0.830	-	-	3,376,000	2,851,957	93,600	-
2020-06-08		0.800	0.840	0.775	0.830	0.050	6.4	2,664,300	2,137,537	56,500	-
2020-06-05		0.775	0.790	0.760	0.780	0.010	1.3	2,164,200	1,677,797	-	-
2020-06-04		0.775	0.780	0.760	0.770	0.005	0.7	1,398,300	1,077,840	-	-
2020-06-03		0.780	0.785	0.760	0.765	-0.015	-1.9	393,800	302,506	1,900	-
2020-06-02		0.800	0.805	0.760	0.780	-0.015	-1.9	1,282,800	998,409	11,300	-
2020-06-01		0.780	0.805	0.780	0.795	-0.005	-0.6	577,500	459,400	25,200	-
2020-05-29		0.790	0.800	0.775	0.800	0.020	2.6	684,500	538,897	62,200	-
2020-05-28		0.800	0.810	0.775	0.780	-0.020	-2.5	322,100	253,668	41,300	-
2020-05-27		0.805	0.810	0.780	0.800	0.005	0.6	283,600	226,201	55,700	-
2020-05-26		0.790	0.815	0.790	0.795	0.020	2.6	915,200	734,100	119,200	-
2020-05-22		0.845	0.855	0.775	0.775	-0.055	-6.6	1,734,600	1,403,547	219,100	-
2020-05-21		0.775	0.860	0.775	0.830	0.060	7.8	2,204,300	1,821,399	151,100	-
2020-05-20		0.750	0.790	0.750	0.770	0.010	1.3	1,196,000	930,580	27,100	-
2020-05-19		0.785	0.790	0.745	0.760	-0.010	-1.3	4,811,200	3,663,662	91,700	-
2020-05-18		0.730	0.785	0.730	0.770	0.035	4.8	2,135,600	1,634,181	128,300	-
2020-05-15		0.700	0.765	0.700	0.735	0.030	4.3	2,198,500	1,602,431	107,400	-
2020-05-14		0.705	0.710	0.685	0.705	-0.005	-0.7	11,181,300	7,813,826	21,000	-
2020-05-13		0.710	0.715	0.700	0.710	-	-	593,100	420,212	3,100	-
2020-05-12		0.700	0.715	0.685	0.710	0.005	0.7	521,600	367,555	5,200	-
2020-05-11		0.685	0.715	0.675	0.705	0.025	3.7	1,625,600	1,146,395	15,000	-
2020-05-08		0.660	0.690	0.660	0.680	0.015	2.3	988,300	671,623	13,600	-
2020-05-06		0.675	0.675	0.660	0.665	-0.010	-1.5	591,300	395,406	4,000	-
2020-05-05	XD	0.650	0.685	0.650	0.675	0.030	4.7	4,644,700	3,057,537	8,500	-
2020-05-04	XD	0.635	0.665	0.635	0.645	-0.030	-4.4	1,186,800	772,615	12,800	-

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