DFI Retail Group Holdings Limited D01
SGX · Singapore · Retail Trade
$3.40+0.21 (+6.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |