Delfi Limited (SGX:P34)
Singapore · Delayed Price · Currency is SGD 0.9350
+0.0200 (2.19%)
Jun 12, 2026, 5:04 PM SGT
Delfi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 2.19% | 556,400 |
| Jun 11, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.67% | 278,800 |
| Jun 10, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -1.10% | 1,740,100 |
| Jun 9, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.55% | 679,900 |
| Jun 8, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -2.66% | 1,062,500 |
| Jun 5, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -2.08% | 974,100 |
| Jun 4, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 558,200 |
| Jun 3, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 552,700 |
| Jun 2, 2026 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | 1.03% | 1,235,900 |
| May 29, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 3.72% | 568,700 |
| May 28, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -3.59% | 977,200 |
| May 26, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.01% | 243,000 |
| May 25, 2026 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 2.05% | 344,400 |
| May 22, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.56% | 617,400 |
| May 21, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.54% | 393,200 |
| May 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 337,800 |
| May 19, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 361,300 |
| May 18, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 332,300 |
| May 15, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 875,600 |
| May 14, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 365,000 |
| May 13, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 451,600 |
| May 12, 2026 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 3.88% | 1,660,000 |
| May 11, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 830,900 |
| May 8, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 703,700 |
| May 7, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 677,000 |
| May 6, 2026 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | 0.14% | 723,600 |
| May 5, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.04 | -3.64% | 700,600 |
| May 4, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.08 | 3.77% | 878,600 |
| Apr 30, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.04 | - | 508,700 |
| Apr 29, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.04 | - | 105,900 |
| Apr 28, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.04 | -0.93% | 1,132,500 |
| Apr 27, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.05 | -0.93% | 794,700 |
| Apr 24, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.06 | -6.09% | 1,770,400 |
| Apr 23, 2026 | 1.15 | 1.17 | 1.11 | 1.15 | 1.13 | 0.88% | 2,227,100 |
| Apr 22, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.12 | - | 877,100 |
| Apr 21, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.12 | 1.79% | 1,679,200 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.11 | 1.12 | 1.10 | -5.88% | 2,694,100 |
| Apr 17, 2026 | 1.17 | 1.22 | 1.16 | 1.19 | 1.17 | - | 3,757,500 |
| Apr 16, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.17 | 0.85% | 2,298,200 |
| Apr 15, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.16 | -3.28% | 3,018,100 |
| Apr 14, 2026 | 1.23 | 1.25 | 1.20 | 1.22 | 1.20 | 2.52% | 4,195,300 |
| Apr 13, 2026 | 1.12 | 1.21 | 1.10 | 1.19 | 1.17 | 4.39% | 4,320,400 |
| Apr 10, 2026 | 1.11 | 1.15 | 1.05 | 1.14 | 1.12 | 2.70% | 3,884,500 |
| Apr 9, 2026 | 1.13 | 1.18 | 1.09 | 1.11 | 1.09 | -3.48% | 3,891,600 |
| Apr 8, 2026 | 0.99 | 1.15 | 0.98 | 1.15 | 1.13 | 15.58% | 8,808,700 |
| Apr 7, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 0.97 | 1.02% | 1,115,900 |
| Apr 6, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.97 | 3.14% | 1,019,600 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.94 | -3.54% | 1,528,200 |
| Apr 1, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.97 | 4.76% | 3,537,200 |
| Mar 31, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.93 | -1.56% | 1,433,100 |