DFI Retail Group Holdings Limited (SGX:D01)
Singapore · Delayed Price · Currency is SGD · Price in USD 3.430
-0.030 (-0.87%)
Aug 1, 2025, 5:07 PM SGT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.43 | 3.46 | 3.40 | 3.43 | 3.43 | -0.87% | 1,060,400 |
| Jul 31, 2025 | 3.46 | 3.51 | 3.44 | 3.46 | 3.46 | -0.57% | 731,100 |
| Jul 30, 2025 | 3.53 | 3.55 | 3.45 | 3.48 | 3.48 | -1.97% | 1,378,500 |
| Jul 29, 2025 | 3.59 | 3.60 | 3.53 | 3.55 | 3.55 | -0.84% | 999,000 |
| Jul 28, 2025 | 3.53 | 3.60 | 3.51 | 3.58 | 3.58 | 1.13% | 1,199,800 |
| Jul 25, 2025 | 3.50 | 3.56 | 3.44 | 3.54 | 3.54 | -0.28% | 1,202,400 |
| Jul 24, 2025 | 3.59 | 3.60 | 3.50 | 3.55 | 3.55 | 2.90% | 2,055,800 |
| Jul 23, 2025 | 3.42 | 3.56 | 3.37 | 3.45 | 3.45 | 9.18% | 4,464,000 |
| Jul 22, 2025 | 3.14 | 3.17 | 3.11 | 3.16 | 3.16 | 0.96% | 579,900 |
| Jul 21, 2025 | 3.13 | 3.17 | 3.11 | 3.13 | 3.13 | - | 315,200 |
| Jul 18, 2025 | 3.14 | 3.16 | 3.11 | 3.13 | 3.13 | 0.32% | 658,500 |
| Jul 17, 2025 | 3.02 | 3.15 | 3.02 | 3.12 | 3.12 | 4.00% | 1,486,000 |
| Jul 16, 2025 | 2.99 | 3.04 | 2.98 | 3.00 | 3.00 | 0.33% | 524,900 |
| Jul 15, 2025 | 2.97 | 3.02 | 2.96 | 2.99 | 2.99 | 0.34% | 461,100 |
| Jul 14, 2025 | 2.89 | 2.98 | 2.88 | 2.98 | 2.98 | 3.47% | 931,200 |
| Jul 11, 2025 | 2.90 | 2.92 | 2.85 | 2.88 | 2.88 | -1.03% | 734,400 |
| Jul 10, 2025 | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | -1.02% | 702,200 |
| Jul 9, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | 0.34% | 689,100 |
| Jul 8, 2025 | 2.97 | 2.97 | 2.92 | 2.93 | 2.93 | -1.35% | 853,200 |
| Jul 7, 2025 | 2.89 | 2.98 | 2.89 | 2.97 | 2.97 | 3.13% | 771,900 |
| Jul 4, 2025 | 2.94 | 2.94 | 2.86 | 2.88 | 2.88 | -2.37% | 493,400 |
| Jul 3, 2025 | 2.80 | 2.96 | 2.80 | 2.95 | 2.95 | 4.98% | 1,719,500 |
| Jul 2, 2025 | 2.83 | 2.83 | 2.78 | 2.81 | 2.81 | -0.35% | 676,600 |
| Jul 1, 2025 | 2.77 | 2.83 | 2.77 | 2.82 | 2.82 | 2.17% | 1,006,500 |
| Jun 30, 2025 | 2.73 | 2.77 | 2.73 | 2.76 | 2.76 | 1.10% | 556,000 |
| Jun 27, 2025 | 2.75 | 2.79 | 2.70 | 2.73 | 2.73 | -0.73% | 577,600 |
| Jun 26, 2025 | 2.69 | 2.77 | 2.69 | 2.75 | 2.75 | 2.61% | 969,400 |
| Jun 25, 2025 | 2.63 | 2.69 | 2.62 | 2.68 | 2.68 | 1.90% | 4,830,500 |
| Jun 24, 2025 | 2.61 | 2.66 | 2.60 | 2.63 | 2.63 | 0.77% | 486,800 |
| Jun 23, 2025 | 2.63 | 2.63 | 2.57 | 2.61 | 2.61 | -0.76% | 552,400 |
| Jun 20, 2025 | 2.63 | 2.64 | 2.62 | 2.63 | 2.63 | -0.75% | 1,685,400 |
| Jun 19, 2025 | 2.64 | 2.67 | 2.63 | 2.65 | 2.65 | 0.38% | 785,000 |
| Jun 18, 2025 | 2.67 | 2.68 | 2.63 | 2.64 | 2.64 | -1.86% | 991,200 |
| Jun 17, 2025 | 2.68 | 2.71 | 2.65 | 2.69 | 2.69 | - | 1,042,400 |
| Jun 16, 2025 | 2.71 | 2.72 | 2.66 | 2.69 | 2.69 | -0.37% | 1,088,400 |
| Jun 13, 2025 | 2.71 | 2.76 | 2.69 | 2.70 | 2.70 | -1.46% | 1,319,300 |
| Jun 12, 2025 | 2.72 | 2.75 | 2.69 | 2.74 | 2.74 | 0.74% | 2,064,200 |
| Jun 11, 2025 | 2.76 | 2.76 | 2.70 | 2.72 | 2.72 | -1.09% | 563,300 |
| Jun 10, 2025 | 2.80 | 2.84 | 2.72 | 2.75 | 2.75 | -1.79% | 2,279,300 |
| Jun 9, 2025 | 2.68 | 2.82 | 2.66 | 2.80 | 2.80 | 5.26% | 2,394,300 |
| Jun 6, 2025 | 2.67 | 2.67 | 2.64 | 2.66 | 2.66 | - | 603,600 |
| Jun 5, 2025 | 2.65 | 2.69 | 2.65 | 2.66 | 2.66 | - | 369,300 |
| Jun 4, 2025 | 2.69 | 2.72 | 2.65 | 2.66 | 2.66 | 0.38% | 516,700 |
| Jun 3, 2025 | 2.70 | 2.71 | 2.64 | 2.65 | 2.65 | -2.21% | 608,500 |
| Jun 2, 2025 | 2.78 | 2.78 | 2.69 | 2.71 | 2.71 | -1.81% | 1,348,300 |
| May 30, 2025 | 2.68 | 2.77 | 2.65 | 2.76 | 2.76 | 2.99% | 1,320,700 |
| May 29, 2025 | 2.64 | 2.70 | 2.64 | 2.68 | 2.68 | 1.52% | 729,200 |
| May 28, 2025 | 2.71 | 2.71 | 2.64 | 2.64 | 2.64 | -2.58% | 543,700 |
| May 27, 2025 | 2.71 | 2.72 | 2.66 | 2.71 | 2.71 | - | 767,300 |
| May 26, 2025 | 2.70 | 2.72 | 2.65 | 2.71 | 2.71 | 0.37% | 1,638,800 |