DFI Retail Group Holdings Limited (SGX:D01)
Singapore · Delayed Price · Currency is SGD · Price in USD 3.720
+0.190 (5.38%)
Nov 4, 2026, 3:49 PM SGT
DFI Retail Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.54 | 3.73 | 3.51 | 3.72 | 3.72 | 5.38% | 1,483,200 |
| Nov 3, 2026 | 3.50 | 3.58 | 3.45 | 3.53 | 3.53 | 1.15% | 1,170,300 |
| Nov 2, 2026 | 3.48 | 3.52 | 3.45 | 3.49 | 3.49 | - | 546,800 |
| Oct 30, 2026 | 3.46 | 3.53 | 3.41 | 3.49 | 3.49 | 0.87% | 799,800 |
| Oct 29, 2026 | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -1.98% | 531,400 |
| Oct 28, 2026 | 3.56 | 3.57 | 3.48 | 3.53 | 3.53 | -0.56% | 1,104,200 |
| Oct 27, 2026 | 3.40 | 3.60 | 3.40 | 3.55 | 3.55 | 5.03% | 2,567,600 |
| Oct 26, 2026 | 3.33 | 3.41 | 3.30 | 3.38 | 3.38 | 1.50% | 775,400 |
| Oct 23, 2026 | 3.34 | 3.37 | 3.32 | 3.33 | 3.33 | -0.60% | 655,200 |
| Oct 22, 2026 | 3.36 | 3.41 | 3.32 | 3.35 | 3.35 | -0.59% | 656,900 |
| Oct 21, 2026 | 3.35 | 3.38 | 3.33 | 3.37 | 3.37 | 0.60% | 434,100 |
| Oct 20, 2026 | 3.34 | 3.38 | 3.32 | 3.35 | 3.35 | - | 644,800 |
| Oct 19, 2026 | 3.29 | 3.38 | 3.29 | 3.35 | 3.35 | 1.82% | 1,314,100 |
| Oct 16, 2026 | 3.31 | 3.38 | 3.28 | 3.29 | 3.29 | -0.90% | 1,287,500 |
| Oct 15, 2026 | 3.28 | 3.35 | 3.22 | 3.32 | 3.32 | 2.15% | 2,428,100 |
| Oct 14, 2026 | 3.24 | 3.30 | 3.23 | 3.25 | 3.25 | 0.31% | 1,813,300 |
| Oct 13, 2026 | 3.25 | 3.28 | 3.23 | 3.24 | 3.24 | - | 829,800 |
| Oct 12, 2026 | 3.18 | 3.28 | 3.18 | 3.24 | 3.24 | 2.21% | 1,306,500 |
| Oct 9, 2026 | 3.12 | 3.24 | 3.12 | 3.17 | 3.17 | -0.31% | 946,500 |
| Oct 8, 2026 | 3.19 | 3.22 | 3.12 | 3.18 | 3.18 | 0.32% | 1,447,400 |
| Oct 7, 2026 | 3.16 | 3.21 | 3.13 | 3.17 | 3.17 | 0.63% | 1,690,100 |
| Oct 6, 2026 | 3.05 | 3.18 | 3.03 | 3.15 | 3.15 | 3.96% | 2,064,800 |
| Oct 5, 2026 | 3.11 | 3.15 | 3.03 | 3.03 | 3.03 | -2.26% | 2,022,000 |
| Oct 2, 2026 | 3.40 | 3.41 | 3.07 | 3.10 | 3.10 | -8.82% | 3,404,000 |
| Oct 1, 2026 | 3.24 | 3.43 | 3.22 | 3.40 | 3.40 | 6.58% | 4,907,600 |
| Sep 30, 2026 | 3.24 | 3.24 | 3.13 | 3.19 | 3.19 | -1.54% | 1,362,000 |
| Sep 29, 2026 | 3.20 | 3.30 | 3.17 | 3.24 | 3.24 | 1.25% | 1,518,100 |
| Sep 28, 2026 | 3.32 | 3.32 | 3.19 | 3.20 | 3.20 | -3.03% | 1,179,500 |
| Sep 25, 2026 | 3.26 | 3.32 | 3.22 | 3.30 | 3.30 | 1.23% | 1,301,200 |
| Sep 24, 2026 | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | -0.31% | 1,148,200 |
| Sep 23, 2026 | 3.24 | 3.30 | 3.24 | 3.27 | 3.27 | 0.93% | 1,068,300 |
| Sep 22, 2026 | 3.25 | 3.29 | 3.22 | 3.24 | 3.24 | 0.62% | 1,849,000 |
| Sep 21, 2026 | 3.16 | 3.28 | 3.16 | 3.22 | 3.22 | 3.21% | 1,457,100 |
| Sep 18, 2026 | 3.42 | 3.44 | 3.12 | 3.12 | 3.12 | -8.50% | 12,714,363 |
| Sep 17, 2026 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -1.16% | 806,400 |
| Sep 16, 2026 | 3.55 | 3.63 | 3.45 | 3.45 | 3.45 | -3.09% | 1,370,200 |
| Sep 15, 2026 | 3.54 | 3.59 | 3.51 | 3.56 | 3.56 | 0.56% | 479,800 |
| Sep 14, 2026 | 3.49 | 3.71 | 3.43 | 3.54 | 3.54 | 1.14% | 744,600 |
| Sep 11, 2026 | 3.60 | 3.60 | 3.49 | 3.50 | 3.50 | -3.05% | 765,400 |
| Sep 10, 2026 | 3.67 | 3.67 | 3.60 | 3.61 | 3.61 | -1.90% | 699,800 |
| Sep 9, 2026 | 3.63 | 3.73 | 3.60 | 3.68 | 3.68 | 1.66% | 1,162,300 |
| Sep 8, 2026 | 3.56 | 3.65 | 3.53 | 3.62 | 3.62 | 1.40% | 855,400 |
| Sep 7, 2026 | 3.62 | 3.63 | 3.55 | 3.57 | 3.57 | -1.38% | 630,900 |
| Sep 4, 2026 | 3.65 | 3.71 | 3.62 | 3.62 | 3.62 | -0.55% | 652,800 |
| Sep 3, 2026 | 3.52 | 3.68 | 3.52 | 3.64 | 3.64 | 3.41% | 962,800 |
| Sep 2, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | -0.85% | 374,000 |
| Sep 1, 2026 | 3.66 | 3.66 | 3.55 | 3.55 | 3.55 | -4.31% | 836,700 |
| Aug 31, 2026 | 3.55 | 3.71 | 3.52 | 3.71 | 3.71 | 5.10% | 1,900,200 |
| Aug 28, 2026 | 3.54 | 3.59 | 3.52 | 3.53 | 3.53 | -0.56% | 557,900 |
| Aug 27, 2026 | 3.55 | 3.57 | 3.52 | 3.55 | 3.55 | - | 384,800 |