Delfi Limited (SGX:P34)
Singapore · Delayed Price · Currency is SGD 0.9550
-0.0050 (-0.52%)
May 22, 2026, 10:00 AM SGT
Delfi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.89% | 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 |
| Mar 30, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.94 | 0.52% | 1,041,300 |
| Mar 27, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.94 | 1.06% | 1,016,900 |
| Mar 26, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.93 | -1.56% | 1,268,300 |
| Mar 25, 2026 | 0.91 | 0.96 | 0.91 | 0.96 | 0.94 | 3.78% | 2,139,600 |
| Mar 24, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.91 | -1.07% | 1,333,300 |
| Mar 23, 2026 | 0.93 | 0.94 | 0.90 | 0.94 | 0.92 | -1.06% | 1,730,100 |
| Mar 20, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.93 | 1.61% | 1,137,100 |
| Mar 19, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.91 | -4.12% | 2,716,600 |
| Mar 18, 2026 | 0.93 | 0.98 | 0.92 | 0.97 | 0.95 | 4.30% | 1,538,400 |
| Mar 17, 2026 | 0.93 | 0.96 | 0.92 | 0.93 | 0.91 | -0.53% | 2,103,600 |
| Mar 16, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.92 | 3.89% | 1,380,100 |
| Mar 13, 2026 | 0.94 | 0.94 | 0.89 | 0.90 | 0.88 | -3.74% | 1,777,200 |
| Mar 12, 2026 | 0.96 | 0.97 | 0.93 | 0.94 | 0.92 | -2.09% | 1,336,600 |
| Mar 11, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.94 | 1.60% | 936,600 |