DFI Retail Group Holdings Limited D01
SGX · Singapur · Einzelhandel
$3,40+0,21 (+6,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,40 | +6,58 % | $3,24 | $3,43 | $3,22 | 4,91M |
| 2026-09-30 | $3,19 | -1,54 % | $3,24 | $3,24 | $3,13 | 1,36M |
| 2026-09-29 | $3,24 | +1,25 % | $3,20 | $3,30 | $3,17 | 1,52M |
| 2026-09-28 | $3,20 | -3,03 % | $3,32 | $3,32 | $3,19 | 1,18M |
| 2026-09-25 | $3,30 | +1,23 % | $3,26 | $3,32 | $3,22 | 1,30M |
| 2026-09-24 | $3,26 | -0,31 % | $3,28 | $3,32 | $3,25 | 1,15M |
| 2026-09-23 | $3,27 | +0,93 % | $3,24 | $3,30 | $3,24 | 1,07M |
| 2026-09-22 | $3,24 | +0,62 % | $3,25 | $3,29 | $3,22 | 1,85M |
| 2026-09-21 | $3,22 | +3,21 % | $3,16 | $3,28 | $3,16 | 1,46M |
| 2026-09-18 | $3,12 | -8,50 % | $3,42 | $3,44 | $3,12 | 12,71M |
| 2026-09-17 | $3,41 | -1,16 % | $3,47 | $3,47 | $3,41 | 806,40K |
| 2026-09-16 | $3,45 | -3,09 % | $3,55 | $3,63 | $3,45 | 1,37M |
| 2026-09-15 | $3,56 | +0,56 % | $3,54 | $3,59 | $3,51 | 479,80K |
| 2026-09-14 | $3,54 | +1,14 % | $3,49 | $3,71 | $3,43 | 744,60K |
| 2026-09-11 | $3,50 | -3,05 % | $3,60 | $3,60 | $3,49 | 765,40K |
| 2026-09-10 | $3,61 | -1,90 % | $3,67 | $3,67 | $3,60 | 699,80K |
| 2026-09-09 | $3,68 | +1,66 % | $3,63 | $3,73 | $3,60 | 1,16M |
| 2026-09-08 | $3,62 | +1,40 % | $3,56 | $3,65 | $3,53 | 855,40K |
| 2026-09-07 | $3,57 | -1,38 % | $3,62 | $3,63 | $3,55 | 630,90K |
| 2026-09-04 | $3,62 | -0,55 % | $3,65 | $3,71 | $3,62 | 652,80K |
| 2026-09-03 | $3,64 | +3,41 % | $3,52 | $3,68 | $3,52 | 962,80K |
| 2026-09-02 | $3,52 | -0,85 % | $3,54 | $3,56 | $3,50 | 374,00K |
| 2026-09-01 | $3,55 | -4,31 % | $3,66 | $3,66 | $3,55 | 836,70K |
| 2026-08-31 | $3,71 | +5,10 % | $3,55 | $3,71 | $3,52 | 1,90M |
| 2026-08-28 | $3,53 | -0,56 % | $3,54 | $3,59 | $3,52 | 557,90K |
| 2026-08-27 | $3,55 | 0,00 % | $3,55 | $3,57 | $3,52 | 384,80K |
| 2026-08-26 | $3,55 | -2,47 % | $3,62 | $3,63 | $3,53 | 396,40K |
| 2026-08-25 | $3,64 | +1,39 % | $3,62 | $3,64 | $3,57 | 593,60K |
| 2026-08-24 | $3,59 | -1,91 % | $3,65 | $3,65 | $3,56 | 470,20K |
| 2026-08-21 | $3,66 | +0,55 % | $3,64 | $3,68 | $3,61 | 630,90K |
| 2026-08-20 | $3,64 | -3,45 % | $3,73 | $3,73 | $3,63 | 475,80K |
| 2026-08-19 | $3,77 | -2,08 % | $3,83 | $3,84 | $3,76 | 460,70K |
| 2026-08-18 | $3,85 | +0,52 % | $3,79 | $3,87 | $3,78 | 838,20K |
| 2026-08-17 | $3,83 | +0,26 % | $3,81 | $3,86 | $3,76 | 839,50K |
| 2026-08-14 | $3,82 | -0,26 % | $3,81 | $3,85 | $3,71 | 1,61M |
| 2026-08-13 | $3,83 | -0,26 % | $3,84 | $3,87 | $3,80 | 785,80K |
| 2026-08-12 | $3,84 | -1,03 % | $3,88 | $3,88 | $3,82 | 543,60K |
| 2026-08-11 | $3,88 | +1,04 % | $3,81 | $3,91 | $3,81 | 1,63M |
| 2026-08-07 | $3,84 | -1,79 % | $3,94 | $3,94 | $3,82 | 1,81M |
| 2026-08-06 | $3,91 | +3,71 % | $3,76 | $3,93 | $3,76 | 1,19M |
| 2026-08-05 | $3,77 | -1,31 % | $3,80 | $3,81 | $3,72 | 936,70K |
| 2026-08-04 | $3,82 | -2,05 % | $3,90 | $3,92 | $3,78 | 783,00K |
| 2026-08-03 | $3,90 | -1,27 % | $3,86 | $3,98 | $3,82 | 2,12M |
| 2026-07-31 | $3,95 | +5,61 % | $3,78 | $4,02 | $3,69 | 3,54M |
| 2026-07-30 | $3,74 | +4,47 % | $3,58 | $3,74 | $3,53 | 2,31M |
| 2026-07-29 | $3,58 | +1,70 % | $3,64 | $3,65 | $3,32 | 4,95M |
| 2026-07-28 | $3,52 | +0,86 % | $3,48 | $3,52 | $3,39 | 1,58M |
| 2026-07-27 | $3,49 | +1,75 % | $3,41 | $3,49 | $3,41 | 1,94M |
| 2026-07-24 | $3,43 | +0,88 % | $3,37 | $3,47 | $3,31 | 1,33M |
| 2026-07-23 | $3,40 | -5,29 % | $3,59 | $3,59 | $3,35 | 2,49M |
| 2026-07-22 | $3,59 | -0,28 % | $3,59 | $3,60 | $3,52 | 2,16M |
| 2026-07-21 | $3,60 | +0,56 % | $3,58 | $3,61 | $3,55 | 878,70K |
| 2026-07-20 | $3,58 | -0,56 % | $3,58 | $3,60 | $3,55 | 297,90K |
| 2026-07-17 | $3,60 | -0,55 % | $3,62 | $3,62 | $3,54 | 560,60K |
| 2026-07-16 | $3,62 | -1,09 % | $3,62 | $3,67 | $3,57 | 2,01M |
| 2026-07-15 | $3,66 | +1,67 % | $3,61 | $3,66 | $3,56 | 466,20K |
| 2026-07-14 | $3,60 | -1,64 % | $3,63 | $3,64 | $3,56 | 506,10K |
| 2026-07-13 | $3,66 | -1,08 % | $3,70 | $3,75 | $3,58 | 1,00M |
| 2026-07-10 | $3,70 | 0,00 % | $3,70 | $3,76 | $3,67 | 1,65M |
| 2026-07-09 | $3,70 | +0,82 % | $3,67 | $3,71 | $3,61 | 1,77M |
| 2026-07-08 | $3,67 | +3,09 % | $3,56 | $3,70 | $3,53 | 1,12M |
| 2026-07-07 | $3,56 | -2,47 % | $3,64 | $3,64 | $3,56 | 916,20K |
| 2026-07-06 | $3,65 | -0,27 % | $3,66 | $3,67 | $3,62 | 878,20K |
| 2026-07-03 | $3,66 | +0,83 % | $3,61 | $3,67 | $3,60 | 421,70K |
| 2026-07-02 | $3,63 | +0,83 % | $3,59 | $3,66 | $3,59 | 739,10K |
| 2026-07-01 | $3,60 | -5,01 % | $3,78 | $3,78 | $3,58 | 1,02M |
| 2026-06-30 | $3,79 | -0,26 % | $3,80 | $3,84 | $3,73 | 855,30K |
| 2026-06-29 | $3,80 | +2,98 % | $3,71 | $3,83 | $3,69 | 673,30K |
| 2026-06-26 | $3,69 | -2,38 % | $3,79 | $3,80 | $3,64 | 1,61M |
| 2026-06-25 | $3,78 | -0,79 % | $3,81 | $3,84 | $3,72 | 1,08M |
| 2026-06-24 | $3,81 | 0,00 % | $3,81 | $3,85 | $3,75 | 1,11M |
| 2026-06-23 | $3,81 | -0,26 % | $3,80 | $3,83 | $3,76 | 918,10K |
| 2026-06-22 | $3,82 | +3,80 % | $3,67 | $3,84 | $3,62 | 1,53M |
| 2026-06-19 | $3,68 | +4,25 % | $3,55 | $3,70 | $3,55 | 1,61M |
| 2026-06-18 | $3,53 | -5,87 % | $3,77 | $3,77 | $3,49 | 2,99M |
| 2026-06-17 | $3,75 | -0,27 % | $3,76 | $3,78 | $3,70 | 893,20K |
| 2026-06-16 | $3,76 | -1,05 % | $3,81 | $3,81 | $3,73 | 612,40K |
| 2026-06-15 | $3,80 | +1,06 % | $3,79 | $3,88 | $3,77 | 806,20K |
| 2026-06-12 | $3,76 | -1,05 % | $3,84 | $3,90 | $3,74 | 1,23M |
| 2026-06-11 | $3,80 | -0,52 % | $3,82 | $3,85 | $3,78 | 861,50K |
| 2026-06-10 | $3,82 | +0,79 % | $3,79 | $3,85 | $3,72 | 713,10K |
| 2026-06-09 | $3,79 | 0,00 % | $3,76 | $3,79 | $3,71 | 1,32M |
| 2026-06-08 | $3,79 | -1,56 % | $3,83 | $3,83 | $3,72 | 769,30K |
| 2026-06-05 | $3,85 | -1,03 % | $3,90 | $3,94 | $3,84 | 948,30K |
| 2026-06-04 | $3,89 | 0,00 % | $3,89 | $3,92 | $3,82 | 1,94M |
| 2026-06-03 | $3,89 | -1,02 % | $3,92 | $3,94 | $3,86 | 1,42M |
| 2026-06-02 | $3,93 | -1,75 % | $3,93 | $3,99 | $3,92 | 669,30K |
| 2026-05-29 | $4,00 | +1,01 % | $3,96 | $4,05 | $3,90 | 2,69M |
| 2026-05-28 | $3,96 | -2,22 % | $4,05 | $4,09 | $3,94 | 1,94M |
| 2026-05-27 | $4,05 | 0,00 % | $4,05 | $4,05 | $4,05 | 0 |