DFI Retail Group Holdings Limited (SGX:D01)
Singapore · Delayed Price · Currency is SGD · Price in USD 4.180
-0.050 (-1.18%)
Apr 30, 2026, 5:08 PM SGT
DFI Retail Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 4.29 | 4.37 | 4.27 | 4.35 | 4.25 | 1.87% | 2,219,900 |
| Mar 9, 2026 | 4.25 | 4.37 | 4.20 | 4.27 | 4.17 | -1.61% | 2,597,600 |
| Mar 6, 2026 | 4.40 | 4.50 | 4.28 | 4.34 | 4.24 | -1.36% | 3,200,300 |
| Mar 5, 2026 | 4.40 | 4.53 | 4.38 | 4.40 | 4.30 | 2.33% | 2,587,700 |
| Mar 4, 2026 | 4.28 | 4.36 | 4.25 | 4.30 | 4.20 | 3.86% | 4,132,200 |
| Mar 3, 2026 | 4.03 | 4.16 | 4.01 | 4.14 | 4.05 | 1.97% | 1,744,400 |
| Mar 2, 2026 | 4.12 | 4.12 | 3.71 | 4.06 | 3.97 | -3.10% | 1,674,600 |
| Feb 27, 2026 | 4.29 | 4.29 | 4.17 | 4.19 | 4.10 | -2.10% | 967,400 |
| Feb 26, 2026 | 4.31 | 4.32 | 4.22 | 4.28 | 4.18 | -0.47% | 1,166,700 |
| Feb 25, 2026 | 4.13 | 4.35 | 4.11 | 4.30 | 4.20 | 3.86% | 3,897,300 |
| Feb 24, 2026 | 4.18 | 4.18 | 4.08 | 4.14 | 4.05 | -0.72% | 1,361,900 |
| Feb 23, 2026 | 4.23 | 4.23 | 4.14 | 4.17 | 4.08 | -0.95% | 813,200 |
| Feb 20, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.12 | - | 709,100 |
| Feb 19, 2026 | 4.14 | 4.22 | 4.10 | 4.21 | 4.12 | 1.69% | 1,882,300 |