DFI Retail Group Holdings Limited (SGX:D01)
Singapore · Delayed Price · Currency is SGD · Price in USD 4.300
+0.100 (2.38%)
Feb 9, 2026, 5:09 PM SGT
DFI Retail Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.23 | 4.24 | 4.17 | 4.20 | 4.20 | -1.18% | 541,700 |
| Feb 5, 2026 | 4.21 | 4.29 | 4.21 | 4.25 | 4.25 | 0.95% | 655,700 |
| Feb 4, 2026 | 4.24 | 4.25 | 4.19 | 4.21 | 4.21 | -0.71% | 737,800 |
| Feb 3, 2026 | 4.12 | 4.27 | 4.10 | 4.24 | 4.24 | 2.91% | 1,300,900 |
| Feb 2, 2026 | 4.12 | 4.16 | 4.09 | 4.12 | 4.12 | - | 811,900 |
| Jan 30, 2026 | 4.11 | 4.14 | 4.09 | 4.12 | 4.12 | -0.24% | 516,600 |
| Jan 29, 2026 | 4.13 | 4.15 | 4.10 | 4.13 | 4.13 | 0.24% | 755,400 |
| Jan 28, 2026 | 4.19 | 4.19 | 4.06 | 4.12 | 4.12 | -1.67% | 961,900 |
| Jan 27, 2026 | 4.19 | 4.21 | 4.15 | 4.19 | 4.19 | - | 1,243,500 |
| Jan 26, 2026 | 4.08 | 4.20 | 4.08 | 4.19 | 4.19 | 2.70% | 1,010,100 |
| Jan 23, 2026 | 4.07 | 4.10 | 4.02 | 4.08 | 4.08 | 0.49% | 1,626,400 |
| Jan 22, 2026 | 4.10 | 4.18 | 4.04 | 4.06 | 4.06 | -0.49% | 1,644,100 |
| Jan 21, 2026 | 4.11 | 4.14 | 4.08 | 4.08 | 4.08 | -0.97% | 1,754,900 |
| Jan 20, 2026 | 3.93 | 4.19 | 3.93 | 4.12 | 4.12 | 4.83% | 2,739,500 |
| Jan 19, 2026 | 3.99 | 4.00 | 3.90 | 3.93 | 3.93 | -0.25% | 1,054,800 |
| Jan 16, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.50% | 695,600 |
| Jan 15, 2026 | 3.93 | 4.00 | 3.90 | 4.00 | 4.00 | 1.52% | 742,400 |
| Jan 14, 2026 | 3.96 | 3.97 | 3.92 | 3.94 | 3.94 | -0.25% | 253,000 |
| Jan 13, 2026 | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | -0.25% | 525,800 |
| Jan 12, 2026 | 3.99 | 4.01 | 3.96 | 3.96 | 3.96 | -0.75% | 658,900 |
| Jan 9, 2026 | 3.92 | 3.99 | 3.88 | 3.99 | 3.99 | 1.79% | 513,800 |
| Jan 8, 2026 | 3.89 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 883,200 |
| Jan 7, 2026 | 3.93 | 3.93 | 3.86 | 3.90 | 3.90 | -0.76% | 924,800 |
| Jan 6, 2026 | 3.91 | 3.94 | 3.88 | 3.93 | 3.93 | 0.77% | 1,178,000 |
| Jan 5, 2026 | 3.93 | 3.96 | 3.90 | 3.90 | 3.90 | -0.76% | 564,300 |
| Jan 2, 2026 | 3.95 | 3.97 | 3.92 | 3.93 | 3.93 | -0.51% | 489,000 |
| Dec 31, 2025 | 3.94 | 3.96 | 3.93 | 3.95 | 3.95 | - | 269,900 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.94 | 3.95 | 3.95 | -1.00% | 623,400 |
| Dec 29, 2025 | 3.95 | 4.00 | 3.93 | 3.99 | 3.99 | 0.76% | 624,500 |
| 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 |