DFI Retail Group Holdings Limited (SGX:D01)
Singapore
· Delayed Price · Currency is SGD · Price in USD 4.100
+0.170 (4.33%)
At close: Dec 5, 2025
DFI Retail Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.39 | 3.39 | 3.33 | 3.34 | 3.34 | -1.76% | 745,200 |
| Oct 9, 2025 | 3.34 | 3.42 | 3.34 | 3.40 | 3.40 | 1.49% | 812,200 |
| Oct 8, 2025 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | 1.52% | 739,400 |
| Oct 7, 2025 | 3.32 | 3.32 | 3.24 | 3.30 | 3.30 | - | 689,000 |
| Oct 6, 2025 | 3.37 | 3.38 | 3.30 | 3.30 | 3.30 | -2.37% | 361,400 |
| Oct 3, 2025 | 3.37 | 3.40 | 3.34 | 3.38 | 3.38 | 0.30% | 1,406,800 |
| Oct 2, 2025 | 3.23 | 3.37 | 3.23 | 3.37 | 3.37 | 4.66% | 1,284,500 |
| Oct 1, 2025 | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | -1.23% | 426,900 |
| Sep 30, 2025 | 3.22 | 3.29 | 3.20 | 3.26 | 3.26 | 1.24% | 511,600 |
| Sep 29, 2025 | 3.17 | 3.22 | 3.14 | 3.22 | 3.22 | 1.90% | 363,600 |
| Sep 26, 2025 | 3.16 | 3.19 | 3.14 | 3.16 | 3.16 | - | 486,700 |
| Sep 25, 2025 | 3.14 | 3.20 | 3.14 | 3.16 | 3.16 | 0.64% | 583,900 |
| Sep 24, 2025 | 3.21 | 3.23 | 3.11 | 3.14 | 3.14 | -2.18% | 831,300 |
| Sep 23, 2025 | 3.22 | 3.24 | 3.20 | 3.21 | 3.21 | -0.31% | 252,100 |
| Sep 22, 2025 | 3.15 | 3.22 | 3.13 | 3.22 | 3.22 | 1.58% | 434,600 |
| Sep 19, 2025 | 3.28 | 3.28 | 3.16 | 3.17 | 3.17 | -3.35% | 1,586,000 |
| Sep 18, 2025 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -1.20% | 1,198,500 |
| Sep 17, 2025 | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | -1.19% | 602,100 |
| Sep 16, 2025 | 3.30 | 3.37 | 3.30 | 3.36 | 3.36 | 1.82% | 592,400 |
| Sep 15, 2025 | 3.28 | 3.33 | 3.26 | 3.30 | 3.30 | 0.30% | 595,000 |
| Sep 12, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.60% | 396,300 |
| Sep 11, 2025 | 3.26 | 3.32 | 3.26 | 3.31 | 3.31 | 1.53% | 274,700 |
| Sep 10, 2025 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -1.21% | 887,800 |
| Sep 9, 2025 | 3.32 | 3.34 | 3.28 | 3.30 | 3.30 | - | 553,000 |
| Sep 8, 2025 | 3.33 | 3.35 | 3.29 | 3.30 | 3.30 | -0.60% | 954,400 |
| Sep 5, 2025 | 3.22 | 3.33 | 3.22 | 3.32 | 3.32 | 3.11% | 1,591,700 |
| Sep 4, 2025 | 3.25 | 3.25 | 3.20 | 3.22 | 3.22 | -0.92% | 719,400 |
| Sep 3, 2025 | 3.19 | 3.28 | 3.19 | 3.25 | 3.25 | 1.56% | 1,624,200 |
| Sep 2, 2025 | 3.17 | 3.22 | 3.17 | 3.20 | 3.20 | 0.95% | 779,500 |
| Sep 1, 2025 | 3.17 | 3.18 | 3.14 | 3.17 | 3.17 | -0.31% | 596,300 |
| Aug 29, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.92% | 1,051,000 |
| Aug 28, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | -0.64% | 708,700 |
| Aug 27, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | - | 536,700 |
| Aug 26, 2025 | 3.11 | 3.15 | 3.11 | 3.14 | 3.14 | 0.96% | 1,000,800 |
| Aug 25, 2025 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | -0.32% | 973,400 |
| Aug 22, 2025 | 3.16 | 3.17 | 3.09 | 3.12 | 3.12 | -1.27% | 877,600 |
| Aug 21, 2025 | 3.25 | 3.25 | 3.06 | 3.16 | 3.16 | -10.99% | 912,300 |
| Aug 20, 2025 | 3.56 | 3.59 | 3.54 | 3.55 | 3.07 | -0.56% | 1,155,500 |
| Aug 19, 2025 | 3.57 | 3.61 | 3.56 | 3.57 | 3.09 | - | 617,800 |
| Aug 18, 2025 | 3.59 | 3.62 | 3.54 | 3.57 | 3.09 | -0.56% | 1,158,700 |
| Aug 15, 2025 | 3.58 | 3.60 | 3.54 | 3.59 | 3.11 | 0.28% | 708,100 |
| Aug 14, 2025 | 3.53 | 3.59 | 3.52 | 3.58 | 3.10 | 1.42% | 918,100 |
| Aug 13, 2025 | 3.52 | 3.55 | 3.52 | 3.53 | 3.05 | - | 616,200 |
| Aug 12, 2025 | 3.48 | 3.55 | 3.48 | 3.53 | 3.05 | 1.15% | 466,800 |
| Aug 11, 2025 | 3.51 | 3.54 | 3.47 | 3.49 | 3.02 | -0.57% | 427,000 |
| Aug 8, 2025 | 3.50 | 3.54 | 3.49 | 3.51 | 3.04 | 0.29% | 517,900 |
| Aug 7, 2025 | 3.50 | 3.53 | 3.49 | 3.50 | 3.03 | 0.29% | 488,600 |
| Aug 6, 2025 | 3.48 | 3.52 | 3.48 | 3.49 | 3.02 | - | 549,200 |
| Aug 5, 2025 | 3.45 | 3.52 | 3.44 | 3.49 | 3.02 | 1.45% | 1,014,700 |
| Aug 4, 2025 | 3.42 | 3.46 | 3.38 | 3.44 | 2.98 | 0.29% | 652,700 |
| Aug 1, 2025 | 3.43 | 3.46 | 3.40 | 3.43 | 2.97 | -0.87% | 1,105,400 |
| Jul 31, 2025 | 3.46 | 3.51 | 3.44 | 3.46 | 2.99 | -0.57% | 731,100 |
| Jul 30, 2025 | 3.53 | 3.55 | 3.45 | 3.48 | 3.01 | -1.97% | 1,378,500 |
| Jul 29, 2025 | 3.59 | 3.60 | 3.53 | 3.55 | 3.07 | -0.84% | 999,000 |
| Jul 28, 2025 | 3.53 | 3.60 | 3.51 | 3.58 | 3.10 | 1.13% | 1,199,800 |
| Jul 25, 2025 | 3.50 | 3.56 | 3.44 | 3.54 | 3.06 | -0.28% | 1,202,400 |
| Jul 24, 2025 | 3.59 | 3.60 | 3.50 | 3.55 | 3.07 | 2.90% | 2,055,800 |
| Jul 23, 2025 | 3.42 | 3.56 | 3.37 | 3.45 | 2.99 | 9.18% | 4,464,000 |
| Jul 22, 2025 | 3.14 | 3.17 | 3.11 | 3.16 | 2.73 | 0.96% | 579,900 |
| Jul 21, 2025 | 3.13 | 3.17 | 3.11 | 3.13 | 2.71 | - | 315,200 |
| Jul 18, 2025 | 3.14 | 3.16 | 3.11 | 3.13 | 2.71 | 0.32% | 658,500 |