DFI Retail Group Holdings Limited (SGX:D01)
Singapore · Delayed Price · Currency is SGD · Price in USD 3.960
+0.030 (0.76%)
Dec 26, 2025, 5:04 PM SGT
DFI Retail Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 3.93 | 3.96 | 3.91 | 3.96 | 3.96 | 0.76% | 252,800 |
| Dec 24, 2025 | 3.96 | 3.96 | 3.93 | 3.93 | 3.93 | -0.76% | 322,500 |
| Dec 23, 2025 | 3.93 | 4.00 | 3.93 | 3.96 | 3.96 | -2.22% | 447,600 |
| Dec 22, 2025 | 4.06 | 4.07 | 4.03 | 4.05 | 4.05 | - | 535,500 |
| Dec 19, 2025 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | -0.25% | 1,265,300 |
| Dec 18, 2025 | 4.00 | 4.07 | 3.99 | 4.06 | 4.06 | 2.01% | 1,162,200 |
| Dec 17, 2025 | 3.96 | 4.01 | 3.91 | 3.98 | 3.98 | 0.76% | 1,298,700 |
| Dec 16, 2025 | 3.95 | 3.99 | 3.93 | 3.95 | 3.95 | - | 857,300 |
| Dec 15, 2025 | 3.96 | 3.99 | 3.94 | 3.95 | 3.95 | -1.25% | 690,900 |
| Dec 12, 2025 | 4.02 | 4.08 | 3.89 | 4.00 | 4.00 | -0.25% | 1,563,600 |
| Dec 11, 2025 | 3.99 | 4.06 | 3.96 | 4.01 | 4.01 | 0.50% | 988,400 |
| Dec 10, 2025 | 4.06 | 4.06 | 3.95 | 3.99 | 3.99 | -1.97% | 752,700 |
| Dec 9, 2025 | 3.98 | 4.10 | 3.98 | 4.07 | 4.07 | 1.50% | 866,400 |
| Dec 8, 2025 | 4.07 | 4.07 | 3.86 | 4.01 | 4.01 | -2.20% | 2,644,300 |
| Dec 5, 2025 | 4.00 | 4.22 | 4.00 | 4.10 | 4.10 | 4.33% | 5,272,400 |
| Dec 4, 2025 | 3.75 | 3.93 | 3.72 | 3.93 | 3.93 | 7.08% | 4,182,100 |
| Dec 3, 2025 | 3.49 | 3.68 | 3.48 | 3.67 | 3.67 | 4.86% | 2,856,000 |
| Dec 2, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | -0.28% | 234,400 |
| Dec 1, 2025 | 3.44 | 3.54 | 3.44 | 3.51 | 3.51 | 2.03% | 975,000 |
| Nov 28, 2025 | 3.44 | 3.45 | 3.42 | 3.44 | 3.44 | - | 220,400 |
| Nov 27, 2025 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | 1.47% | 546,100 |
| Nov 26, 2025 | 3.42 | 3.43 | 3.36 | 3.39 | 3.39 | -0.59% | 1,038,700 |
| Nov 25, 2025 | 3.44 | 3.44 | 3.40 | 3.41 | 3.41 | -0.87% | 555,100 |
| Nov 24, 2025 | 3.42 | 3.46 | 3.41 | 3.44 | 3.44 | 0.88% | 857,000 |
| Nov 21, 2025 | 3.41 | 3.41 | 3.38 | 3.41 | 3.41 | -0.29% | 208,300 |
| Nov 20, 2025 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | - | 688,500 |
| Nov 19, 2025 | 3.47 | 3.52 | 3.41 | 3.42 | 3.42 | -1.44% | 580,700 |
| Nov 18, 2025 | 3.59 | 3.59 | 3.46 | 3.47 | 3.47 | -3.34% | 375,400 |
| Nov 17, 2025 | 3.50 | 3.59 | 3.49 | 3.59 | 3.59 | 2.57% | 811,800 |
| Nov 14, 2025 | 3.49 | 3.50 | 3.44 | 3.50 | 3.50 | - | 369,100 |
| Nov 13, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 2.64% | 717,400 |
| Nov 12, 2025 | 3.44 | 3.45 | 3.40 | 3.41 | 3.41 | -1.16% | 712,400 |
| Nov 11, 2025 | 3.36 | 3.46 | 3.36 | 3.45 | 3.45 | 2.99% | 995,000 |
| Nov 10, 2025 | 3.34 | 3.37 | 3.30 | 3.35 | 3.35 | 0.30% | 393,600 |
| Nov 7, 2025 | 3.44 | 3.44 | 3.32 | 3.34 | 3.34 | -3.19% | 1,556,000 |
| Nov 6, 2025 | 3.41 | 3.45 | 3.38 | 3.45 | 3.45 | 1.17% | 453,700 |
| Nov 5, 2025 | 3.47 | 3.47 | 3.37 | 3.41 | 3.41 | -1.45% | 812,700 |
| Nov 4, 2025 | 3.41 | 3.52 | 3.41 | 3.46 | 3.46 | 1.76% | 860,700 |
| Nov 3, 2025 | 3.52 | 3.55 | 3.38 | 3.40 | 3.40 | -3.13% | 1,692,300 |
| Oct 31, 2025 | 3.47 | 3.56 | 3.44 | 3.51 | 3.51 | 3.54% | 1,467,200 |
| Oct 30, 2025 | 3.41 | 3.41 | 3.37 | 3.39 | 3.39 | -0.59% | 626,300 |
| Oct 29, 2025 | 3.43 | 3.45 | 3.36 | 3.41 | 3.41 | - | 1,174,700 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.38 | 3.41 | 3.41 | -2.57% | 1,021,000 |
| Oct 27, 2025 | 3.48 | 3.52 | 3.47 | 3.50 | 3.50 | 0.86% | 714,500 |
| Oct 24, 2025 | 3.48 | 3.48 | 3.46 | 3.47 | 3.47 | -0.29% | 440,500 |
| Oct 23, 2025 | 3.41 | 3.48 | 3.41 | 3.48 | 3.48 | 2.05% | 340,200 |
| Oct 22, 2025 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | -1.16% | 501,900 |
| Oct 21, 2025 | 3.41 | 3.48 | 3.40 | 3.45 | 3.45 | 1.77% | 2,303,228 |
| Oct 17, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | -0.29% | 600,200 |
| Oct 16, 2025 | 3.40 | 3.43 | 3.36 | 3.40 | 3.40 | - | 803,400 |