DFI Retail Group Holdings Limited (SGX:D01)
Singapore · Delayed Price · Currency is SGD · Price in USD 4.200
+0.030 (0.72%)
May 22, 2026, 9:00 AM SGT
DFI Retail Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.22 | 4.25 | 4.14 | 4.17 | 4.17 | -0.24% | 634,200 |
| May 20, 2026 | 4.13 | 4.18 | 4.10 | 4.18 | 4.18 | 0.24% | 964,300 |
| May 19, 2026 | 4.11 | 4.17 | 4.06 | 4.17 | 4.17 | 1.21% | 1,283,300 |
| May 18, 2026 | 4.20 | 4.22 | 4.05 | 4.12 | 4.12 | -1.90% | 1,564,500 |
| May 15, 2026 | 4.13 | 4.23 | 4.12 | 4.20 | 4.20 | 1.94% | 2,042,900 |
| May 14, 2026 | 4.16 | 4.20 | 4.10 | 4.12 | 4.12 | -1.44% | 1,323,800 |
| May 13, 2026 | 4.15 | 4.19 | 4.10 | 4.18 | 4.18 | 0.97% | 1,413,100 |
| May 12, 2026 | 4.14 | 4.19 | 4.10 | 4.14 | 4.14 | -0.72% | 1,239,700 |
| May 11, 2026 | 4.22 | 4.27 | 4.14 | 4.17 | 4.17 | -1.42% | 859,400 |
| May 8, 2026 | 4.18 | 4.24 | 4.14 | 4.23 | 4.23 | 0.95% | 1,012,700 |
| May 7, 2026 | 4.13 | 4.22 | 4.11 | 4.19 | 4.19 | 1.70% | 980,400 |
| May 6, 2026 | 4.19 | 4.24 | 4.05 | 4.12 | 4.12 | -1.67% | 1,062,600 |
| May 5, 2026 | 4.18 | 4.23 | 4.14 | 4.19 | 4.19 | 0.24% | 716,500 |
| May 4, 2026 | 4.18 | 4.25 | 4.13 | 4.18 | 4.18 | - | 804,800 |
| Apr 30, 2026 | 4.21 | 4.24 | 4.13 | 4.18 | 4.18 | -1.18% | 1,296,400 |
| Apr 29, 2026 | 4.27 | 4.28 | 4.19 | 4.23 | 4.23 | -1.17% | 867,500 |
| Apr 28, 2026 | 4.25 | 4.31 | 4.24 | 4.28 | 4.28 | 0.47% | 688,300 |
| Apr 27, 2026 | 4.20 | 4.30 | 4.16 | 4.26 | 4.26 | 0.95% | 1,061,800 |
| Apr 24, 2026 | 4.29 | 4.32 | 4.22 | 4.22 | 4.22 | -2.09% | 983,400 |
| Apr 23, 2026 | 4.35 | 4.38 | 4.31 | 4.31 | 4.31 | -0.92% | 1,626,200 |
| Apr 22, 2026 | 4.26 | 4.38 | 4.20 | 4.35 | 4.35 | 4.57% | 2,440,100 |
| Apr 21, 2026 | 4.11 | 4.21 | 4.09 | 4.16 | 4.16 | 1.46% | 2,335,600 |
| Apr 20, 2026 | 4.10 | 4.16 | 4.02 | 4.10 | 4.10 | 0.74% | 1,263,500 |
| Apr 17, 2026 | 4.14 | 4.17 | 4.06 | 4.07 | 4.07 | -1.45% | 1,677,600 |
| Apr 16, 2026 | 4.19 | 4.25 | 4.13 | 4.13 | 4.13 | -1.43% | 1,798,000 |
| Apr 15, 2026 | 4.19 | 4.22 | 4.12 | 4.19 | 4.19 | 0.72% | 1,305,100 |
| Apr 14, 2026 | 4.31 | 4.36 | 4.11 | 4.16 | 4.16 | -2.58% | 3,088,600 |
| Apr 13, 2026 | 4.27 | 4.30 | 4.20 | 4.27 | 4.27 | -0.47% | 1,023,300 |
| Apr 10, 2026 | 4.49 | 4.49 | 4.26 | 4.29 | 4.29 | -4.88% | 2,665,200 |
| Apr 9, 2026 | 4.38 | 4.52 | 4.37 | 4.51 | 4.51 | 2.97% | 2,887,500 |
| Apr 8, 2026 | 4.60 | 4.60 | 4.36 | 4.38 | 4.38 | -3.52% | 2,353,500 |
| Apr 7, 2026 | 4.42 | 4.57 | 4.42 | 4.54 | 4.54 | 3.42% | 1,957,100 |
| Apr 6, 2026 | 4.31 | 4.41 | 4.29 | 4.39 | 4.39 | 1.15% | 727,900 |
| Apr 2, 2026 | 4.25 | 4.35 | 4.20 | 4.34 | 4.34 | 1.40% | 1,944,600 |
| Apr 1, 2026 | 4.26 | 4.28 | 4.21 | 4.28 | 4.28 | 2.39% | 2,419,900 |
| Mar 31, 2026 | 4.31 | 4.34 | 4.13 | 4.18 | 4.18 | -3.02% | 2,139,100 |
| Mar 30, 2026 | 4.34 | 4.34 | 4.25 | 4.31 | 4.31 | -0.92% | 1,526,000 |
| Mar 27, 2026 | 4.28 | 4.42 | 4.28 | 4.35 | 4.35 | 2.11% | 1,216,500 |
| Mar 26, 2026 | 4.35 | 4.36 | 4.21 | 4.26 | 4.26 | -2.07% | 1,137,700 |
| Mar 25, 2026 | 4.40 | 4.40 | 4.25 | 4.35 | 4.35 | -0.68% | 2,464,700 |
| Mar 24, 2026 | 4.25 | 4.39 | 4.23 | 4.38 | 4.38 | 4.29% | 2,666,900 |
| Mar 23, 2026 | 4.30 | 4.30 | 4.13 | 4.20 | 4.20 | -4.76% | 2,277,800 |
| Mar 20, 2026 | 4.42 | 4.48 | 4.36 | 4.41 | 4.41 | -1.12% | 2,055,100 |
| Mar 19, 2026 | 4.58 | 4.58 | 4.41 | 4.46 | 4.46 | -5.11% | 2,528,900 |
| Mar 18, 2026 | 4.70 | 4.75 | 4.67 | 4.70 | 4.60 | - | 2,578,300 |
| Mar 17, 2026 | 4.65 | 4.82 | 4.65 | 4.70 | 4.60 | 1.29% | 2,253,900 |
| Mar 16, 2026 | 4.69 | 4.72 | 4.59 | 4.64 | 4.54 | -1.07% | 2,283,200 |
| Mar 13, 2026 | 4.52 | 4.70 | 4.52 | 4.69 | 4.59 | 4.22% | 2,689,000 |
| Mar 12, 2026 | 4.77 | 4.78 | 4.45 | 4.50 | 4.40 | -5.26% | 2,129,800 |
| Mar 11, 2026 | 4.41 | 4.75 | 4.41 | 4.75 | 4.64 | 9.20% | 5,071,600 |