DFI Retail Group Holdings Limited (SGX:D01)
Singapore · Delayed Price · Currency is SGD · Price in USD 3.820
-0.010 (-0.26%)
Aug 14, 2026, 5:07 PM SGT
DFI Retail Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.81 | 3.85 | 3.71 | 3.82 | 3.82 | -0.26% | 1,606,700 |
| Aug 13, 2026 | 3.84 | 3.87 | 3.80 | 3.83 | 3.83 | -0.26% | 785,800 |
| Aug 12, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -1.03% | 543,600 |
| Aug 11, 2026 | 3.81 | 3.91 | 3.81 | 3.88 | 3.88 | 1.04% | 1,633,800 |
| Aug 7, 2026 | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -1.79% | 1,805,900 |
| Aug 6, 2026 | 3.76 | 3.93 | 3.76 | 3.91 | 3.91 | 3.71% | 1,194,600 |
| Aug 5, 2026 | 3.80 | 3.81 | 3.72 | 3.77 | 3.77 | -1.31% | 936,700 |
| Aug 4, 2026 | 3.90 | 3.92 | 3.78 | 3.82 | 3.82 | -2.05% | 783,000 |
| Aug 3, 2026 | 3.86 | 3.98 | 3.82 | 3.90 | 3.90 | -1.27% | 2,116,600 |
| Jul 31, 2026 | 3.78 | 4.02 | 3.69 | 3.95 | 3.95 | 5.61% | 3,544,400 |
| Jul 30, 2026 | 3.58 | 3.74 | 3.53 | 3.74 | 3.74 | 4.47% | 2,313,500 |
| Jul 29, 2026 | 3.64 | 3.65 | 3.32 | 3.58 | 3.58 | 1.70% | 4,945,800 |
| Jul 28, 2026 | 3.48 | 3.52 | 3.39 | 3.52 | 3.52 | 0.86% | 1,575,200 |
| Jul 27, 2026 | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | 1.75% | 1,937,300 |
| Jul 24, 2026 | 3.37 | 3.47 | 3.31 | 3.43 | 3.43 | 0.88% | 1,333,000 |
| Jul 23, 2026 | 3.59 | 3.59 | 3.35 | 3.40 | 3.40 | -5.29% | 2,486,200 |
| Jul 22, 2026 | 3.59 | 3.60 | 3.52 | 3.59 | 3.59 | -0.28% | 2,160,000 |
| Jul 21, 2026 | 3.58 | 3.61 | 3.55 | 3.60 | 3.60 | 0.56% | 878,700 |
| Jul 20, 2026 | 3.58 | 3.60 | 3.55 | 3.58 | 3.58 | -0.56% | 297,900 |
| Jul 17, 2026 | 3.62 | 3.62 | 3.54 | 3.60 | 3.60 | -0.55% | 560,600 |
| Jul 16, 2026 | 3.62 | 3.67 | 3.57 | 3.62 | 3.62 | -1.09% | 2,012,100 |
| Jul 15, 2026 | 3.61 | 3.66 | 3.56 | 3.66 | 3.66 | 1.67% | 466,200 |
| Jul 14, 2026 | 3.63 | 3.64 | 3.56 | 3.60 | 3.60 | -1.64% | 506,100 |
| Jul 13, 2026 | 3.70 | 3.75 | 3.58 | 3.66 | 3.66 | -1.08% | 1,003,300 |
| Jul 10, 2026 | 3.70 | 3.76 | 3.67 | 3.70 | 3.70 | - | 1,645,600 |
| Jul 9, 2026 | 3.67 | 3.71 | 3.61 | 3.70 | 3.70 | 0.82% | 1,769,000 |
| Jul 8, 2026 | 3.56 | 3.70 | 3.53 | 3.67 | 3.67 | 3.09% | 1,123,800 |
| Jul 7, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -2.47% | 916,200 |
| Jul 6, 2026 | 3.66 | 3.67 | 3.62 | 3.65 | 3.65 | -0.27% | 878,200 |
| Jul 3, 2026 | 3.61 | 3.67 | 3.60 | 3.66 | 3.66 | 0.83% | 421,700 |
| Jul 2, 2026 | 3.59 | 3.66 | 3.59 | 3.63 | 3.63 | 0.83% | 739,100 |
| Jul 1, 2026 | 3.78 | 3.78 | 3.58 | 3.60 | 3.60 | -5.01% | 1,018,200 |
| Jun 30, 2026 | 3.80 | 3.84 | 3.73 | 3.79 | 3.79 | -0.26% | 855,300 |
| Jun 29, 2026 | 3.71 | 3.83 | 3.69 | 3.80 | 3.80 | 2.98% | 673,300 |
| Jun 26, 2026 | 3.79 | 3.80 | 3.64 | 3.69 | 3.69 | -2.38% | 1,609,200 |
| Jun 25, 2026 | 3.81 | 3.84 | 3.72 | 3.78 | 3.78 | -0.79% | 1,077,800 |
| Jun 24, 2026 | 3.81 | 3.85 | 3.75 | 3.81 | 3.81 | - | 1,108,000 |
| Jun 23, 2026 | 3.80 | 3.83 | 3.76 | 3.81 | 3.81 | -0.26% | 918,100 |
| Jun 22, 2026 | 3.67 | 3.84 | 3.62 | 3.82 | 3.82 | 3.80% | 1,531,500 |
| Jun 19, 2026 | 3.55 | 3.70 | 3.55 | 3.68 | 3.68 | 4.25% | 1,607,900 |
| Jun 18, 2026 | 3.77 | 3.77 | 3.49 | 3.53 | 3.53 | -5.87% | 2,987,000 |
| Jun 17, 2026 | 3.76 | 3.78 | 3.70 | 3.75 | 3.75 | -0.27% | 893,200 |
| Jun 16, 2026 | 3.81 | 3.81 | 3.73 | 3.76 | 3.76 | -1.05% | 612,400 |
| Jun 15, 2026 | 3.79 | 3.88 | 3.77 | 3.80 | 3.80 | 1.06% | 806,200 |
| Jun 12, 2026 | 3.84 | 3.90 | 3.74 | 3.76 | 3.76 | -1.05% | 1,228,000 |
| Jun 11, 2026 | 3.82 | 3.85 | 3.78 | 3.80 | 3.80 | -0.52% | 861,500 |
| Jun 10, 2026 | 3.79 | 3.85 | 3.72 | 3.82 | 3.82 | 0.79% | 713,100 |
| Jun 9, 2026 | 3.76 | 3.79 | 3.71 | 3.79 | 3.79 | - | 1,321,600 |
| Jun 8, 2026 | 3.83 | 3.83 | 3.72 | 3.79 | 3.79 | -1.56% | 769,300 |
| Jun 5, 2026 | 3.90 | 3.94 | 3.84 | 3.85 | 3.85 | -1.03% | 948,300 |