DFI Retail Group Holdings Limited (SGX:D01)
Singapore
· Delayed Price · Currency is SGD · Price in USD 4.340
-0.060 (-1.36%)
At close: Mar 6, 2026
DFI Retail Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.40 | 4.50 | 4.36 | 4.37 | - | -0.68% | 621,200 |
| Mar 5, 2026 | 4.40 | 4.53 | 4.38 | 4.40 | 4.40 | 2.33% | 2,587,700 |
| Mar 4, 2026 | 4.28 | 4.36 | 4.25 | 4.30 | 4.30 | 3.86% | 4,132,200 |
| Mar 3, 2026 | 4.03 | 4.16 | 4.01 | 4.14 | 4.14 | 1.97% | 1,744,400 |
| Mar 2, 2026 | 4.12 | 4.12 | 3.71 | 4.06 | 4.06 | -3.10% | 1,674,600 |
| Feb 27, 2026 | 4.29 | 4.29 | 4.17 | 4.19 | 4.19 | -2.10% | 967,400 |
| Feb 26, 2026 | 4.31 | 4.32 | 4.22 | 4.28 | 4.28 | -0.47% | 1,166,700 |
| Feb 25, 2026 | 4.13 | 4.35 | 4.11 | 4.30 | 4.30 | 3.86% | 3,897,300 |
| Feb 24, 2026 | 4.18 | 4.18 | 4.08 | 4.14 | 4.14 | -0.72% | 1,361,900 |
| Feb 23, 2026 | 4.23 | 4.23 | 4.14 | 4.17 | 4.17 | -0.95% | 813,200 |
| Feb 20, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.21 | - | 709,100 |
| Feb 19, 2026 | 4.14 | 4.22 | 4.10 | 4.21 | 4.21 | 1.69% | 1,882,300 |
| Feb 16, 2026 | 4.12 | 4.17 | 4.10 | 4.14 | 4.14 | 0.49% | 332,900 |
| Feb 13, 2026 | 4.25 | 4.25 | 4.10 | 4.12 | 4.12 | -3.06% | 1,313,600 |
| Feb 12, 2026 | 4.22 | 4.30 | 4.22 | 4.25 | 4.25 | 0.47% | 1,579,400 |
| Feb 11, 2026 | 4.27 | 4.30 | 4.21 | 4.23 | 4.23 | -1.40% | 1,011,200 |
| Feb 10, 2026 | 4.23 | 4.30 | 4.23 | 4.29 | 4.29 | -0.23% | 367,000 |
| Feb 9, 2026 | 4.21 | 4.36 | 4.21 | 4.30 | 4.30 | 2.38% | 1,202,000 |
| Feb 6, 2026 | 4.23 | 4.24 | 4.17 | 4.20 | 4.20 | -1.18% | 541,700 |
| Feb 5, 2026 | 4.21 | 4.29 | 4.21 | 4.25 | 4.25 | 0.95% | 655,700 |
| Feb 4, 2026 | 4.24 | 4.25 | 4.19 | 4.21 | 4.21 | -0.71% | 737,800 |
| Feb 3, 2026 | 4.12 | 4.27 | 4.10 | 4.24 | 4.24 | 2.91% | 1,300,900 |
| Feb 2, 2026 | 4.12 | 4.16 | 4.09 | 4.12 | 4.12 | - | 811,900 |
| Jan 30, 2026 | 4.11 | 4.14 | 4.09 | 4.12 | 4.12 | -0.24% | 516,600 |
| Jan 29, 2026 | 4.13 | 4.15 | 4.10 | 4.13 | 4.13 | 0.24% | 755,400 |
| Jan 28, 2026 | 4.19 | 4.19 | 4.06 | 4.12 | 4.12 | -1.67% | 961,900 |
| Jan 27, 2026 | 4.19 | 4.21 | 4.15 | 4.19 | 4.19 | - | 1,243,500 |
| Jan 26, 2026 | 4.08 | 4.20 | 4.08 | 4.19 | 4.19 | 2.70% | 1,010,100 |
| Jan 23, 2026 | 4.07 | 4.10 | 4.02 | 4.08 | 4.08 | 0.49% | 1,626,400 |
| Jan 22, 2026 | 4.10 | 4.18 | 4.04 | 4.06 | 4.06 | -0.49% | 1,644,100 |
| Jan 21, 2026 | 4.11 | 4.14 | 4.08 | 4.08 | 4.08 | -0.97% | 1,754,900 |
| Jan 20, 2026 | 3.93 | 4.19 | 3.93 | 4.12 | 4.12 | 4.83% | 2,739,500 |
| Jan 19, 2026 | 3.99 | 4.00 | 3.90 | 3.93 | 3.93 | -0.25% | 1,054,800 |
| Jan 16, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.50% | 695,600 |
| Jan 15, 2026 | 3.93 | 4.00 | 3.90 | 4.00 | 4.00 | 1.52% | 742,400 |
| Jan 14, 2026 | 3.96 | 3.97 | 3.92 | 3.94 | 3.94 | -0.25% | 253,000 |
| Jan 13, 2026 | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | -0.25% | 525,800 |
| Jan 12, 2026 | 3.99 | 4.01 | 3.96 | 3.96 | 3.96 | -0.75% | 658,900 |
| Jan 9, 2026 | 3.92 | 3.99 | 3.88 | 3.99 | 3.99 | 1.79% | 513,800 |
| Jan 8, 2026 | 3.89 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 883,200 |
| Jan 7, 2026 | 3.93 | 3.93 | 3.86 | 3.90 | 3.90 | -0.76% | 924,800 |
| Jan 6, 2026 | 3.91 | 3.94 | 3.88 | 3.93 | 3.93 | 0.77% | 1,178,000 |
| Jan 5, 2026 | 3.93 | 3.96 | 3.90 | 3.90 | 3.90 | -0.76% | 564,300 |
| Jan 2, 2026 | 3.95 | 3.97 | 3.92 | 3.93 | 3.93 | -0.51% | 489,000 |
| Dec 31, 2025 | 3.94 | 3.96 | 3.93 | 3.95 | 3.95 | - | 269,900 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.94 | 3.95 | 3.95 | -1.00% | 623,400 |
| Dec 29, 2025 | 3.95 | 4.00 | 3.93 | 3.99 | 3.99 | 0.76% | 624,500 |
| Dec 26, 2025 | 3.93 | 3.96 | 3.91 | 3.96 | 3.96 | 0.76% | 252,800 |
| Dec 24, 2025 | 3.96 | 3.96 | 3.93 | 3.93 | 3.93 | -0.76% | 322,500 |
| Dec 23, 2025 | 3.93 | 4.00 | 3.93 | 3.96 | 3.96 | -2.22% | 447,600 |
| Dec 22, 2025 | 4.06 | 4.07 | 4.03 | 4.05 | 4.05 | - | 535,500 |
| Dec 19, 2025 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | -0.25% | 1,265,300 |
| Dec 18, 2025 | 4.00 | 4.07 | 3.99 | 4.06 | 4.06 | 2.01% | 1,162,200 |
| Dec 17, 2025 | 3.96 | 4.01 | 3.91 | 3.98 | 3.98 | 0.76% | 1,298,700 |
| Dec 16, 2025 | 3.95 | 3.99 | 3.93 | 3.95 | 3.95 | - | 857,300 |
| Dec 15, 2025 | 3.96 | 3.99 | 3.94 | 3.95 | 3.95 | -1.25% | 690,900 |
| Dec 12, 2025 | 4.02 | 4.08 | 3.89 | 4.00 | 4.00 | -0.25% | 1,563,600 |
| Dec 11, 2025 | 3.99 | 4.06 | 3.96 | 4.01 | 4.01 | 0.50% | 988,400 |
| Dec 10, 2025 | 4.06 | 4.06 | 3.95 | 3.99 | 3.99 | -1.97% | 752,700 |
| Dec 9, 2025 | 3.98 | 4.10 | 3.98 | 4.07 | 4.07 | 1.50% | 866,400 |
| Dec 8, 2025 | 4.07 | 4.07 | 3.86 | 4.01 | 4.01 | -2.20% | 2,644,300 |
| Dec 5, 2025 | 4.00 | 4.22 | 4.00 | 4.10 | 4.10 | 4.33% | 5,272,400 |
| Dec 4, 2025 | 3.75 | 3.93 | 3.72 | 3.93 | 3.93 | 7.08% | 4,182,100 |
| Dec 3, 2025 | 3.49 | 3.68 | 3.48 | 3.67 | 3.67 | 4.86% | 2,856,000 |
| Dec 2, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | -0.28% | 234,400 |
| Dec 1, 2025 | 3.44 | 3.54 | 3.44 | 3.51 | 3.51 | 2.03% | 975,000 |
| Nov 28, 2025 | 3.44 | 3.45 | 3.42 | 3.44 | 3.44 | - | 220,400 |
| Nov 27, 2025 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | 1.47% | 546,100 |
| Nov 26, 2025 | 3.42 | 3.43 | 3.36 | 3.39 | 3.39 | -0.59% | 1,038,700 |
| Nov 25, 2025 | 3.44 | 3.44 | 3.40 | 3.41 | 3.41 | -0.87% | 555,100 |
| Nov 24, 2025 | 3.42 | 3.46 | 3.41 | 3.44 | 3.44 | 0.88% | 857,000 |
| Nov 21, 2025 | 3.41 | 3.41 | 3.38 | 3.41 | 3.41 | -0.29% | 208,300 |
| Nov 20, 2025 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | - | 688,500 |
| Nov 19, 2025 | 3.47 | 3.52 | 3.41 | 3.42 | 3.42 | -1.44% | 580,700 |
| Nov 18, 2025 | 3.59 | 3.59 | 3.46 | 3.47 | 3.47 | -3.34% | 375,400 |
| Nov 17, 2025 | 3.50 | 3.59 | 3.49 | 3.59 | 3.59 | 2.57% | 811,800 |
| Nov 14, 2025 | 3.49 | 3.50 | 3.44 | 3.50 | 3.50 | - | 369,100 |
| Nov 13, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 2.64% | 717,400 |
| Nov 12, 2025 | 3.44 | 3.45 | 3.40 | 3.41 | 3.41 | -1.16% | 712,400 |
| Nov 11, 2025 | 3.36 | 3.46 | 3.36 | 3.45 | 3.45 | 2.99% | 995,000 |
| Nov 10, 2025 | 3.34 | 3.37 | 3.30 | 3.35 | 3.35 | 0.30% | 393,600 |
| Nov 7, 2025 | 3.44 | 3.44 | 3.32 | 3.34 | 3.34 | -3.19% | 1,556,000 |
| Nov 6, 2025 | 3.41 | 3.45 | 3.38 | 3.45 | 3.45 | 1.17% | 453,700 |
| Nov 5, 2025 | 3.47 | 3.47 | 3.37 | 3.41 | 3.41 | -1.45% | 812,700 |
| Nov 4, 2025 | 3.41 | 3.52 | 3.41 | 3.46 | 3.46 | 1.76% | 860,700 |
| Nov 3, 2025 | 3.52 | 3.55 | 3.38 | 3.40 | 3.40 | -3.13% | 1,692,300 |
| Oct 31, 2025 | 3.47 | 3.56 | 3.44 | 3.51 | 3.51 | 3.54% | 1,467,200 |
| Oct 30, 2025 | 3.41 | 3.41 | 3.37 | 3.39 | 3.39 | -0.59% | 626,300 |
| Oct 29, 2025 | 3.43 | 3.45 | 3.36 | 3.41 | 3.41 | - | 1,174,700 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.38 | 3.41 | 3.41 | -2.57% | 1,021,000 |
| Oct 27, 2025 | 3.48 | 3.52 | 3.47 | 3.50 | 3.50 | 0.86% | 714,500 |
| Oct 24, 2025 | 3.48 | 3.48 | 3.46 | 3.47 | 3.47 | -0.29% | 440,500 |
| Oct 23, 2025 | 3.41 | 3.48 | 3.41 | 3.48 | 3.48 | 2.05% | 340,200 |
| Oct 22, 2025 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | -1.16% | 501,900 |
| Oct 21, 2025 | 3.41 | 3.48 | 3.40 | 3.45 | 3.45 | 1.77% | 2,303,228 |
| Oct 17, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | -0.29% | 600,200 |
| Oct 16, 2025 | 3.40 | 3.43 | 3.36 | 3.40 | 3.40 | - | 803,400 |
| Oct 15, 2025 | 3.31 | 3.41 | 3.31 | 3.40 | 3.40 | 3.03% | 991,800 |
| Oct 14, 2025 | 3.30 | 3.35 | 3.30 | 3.30 | 3.30 | - | 573,700 |
| Oct 13, 2025 | 3.29 | 3.32 | 3.25 | 3.30 | 3.30 | -1.20% | 385,500 |