DFI Retail Group Holdings Limited (SGX:D01)
Singapore
· Delayed Price · Currency is SGD · Price in USD 4.260
-0.020 (-0.47%)
Apr 29, 2026, 9:37 AM SGT
DFI Retail Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.25 | 4.31 | 4.24 | 4.28 | 4.28 | 0.47% | 688,300 |
| Apr 27, 2026 | 4.20 | 4.30 | 4.16 | 4.26 | 4.26 | 0.95% | 1,061,800 |
| Apr 24, 2026 | 4.29 | 4.32 | 4.22 | 4.22 | 4.22 | -2.09% | 983,400 |
| Apr 23, 2026 | 4.35 | 4.38 | 4.31 | 4.31 | 4.31 | -0.92% | 1,626,200 |
| Apr 22, 2026 | 4.26 | 4.38 | 4.20 | 4.35 | 4.35 | 4.57% | 2,440,100 |
| Apr 21, 2026 | 4.11 | 4.21 | 4.09 | 4.16 | 4.16 | 1.46% | 2,335,600 |
| Apr 20, 2026 | 4.10 | 4.16 | 4.02 | 4.10 | 4.10 | 0.74% | 1,263,500 |
| Apr 17, 2026 | 4.14 | 4.17 | 4.06 | 4.07 | 4.07 | -1.45% | 1,677,600 |
| Apr 16, 2026 | 4.19 | 4.25 | 4.13 | 4.13 | 4.13 | -1.43% | 1,798,000 |
| Apr 15, 2026 | 4.19 | 4.22 | 4.12 | 4.19 | 4.19 | 0.72% | 1,305,100 |
| Apr 14, 2026 | 4.31 | 4.36 | 4.11 | 4.16 | 4.16 | -2.58% | 3,088,600 |
| Apr 13, 2026 | 4.27 | 4.30 | 4.20 | 4.27 | 4.27 | -0.47% | 1,023,300 |
| Apr 10, 2026 | 4.49 | 4.49 | 4.26 | 4.29 | 4.29 | -4.88% | 2,665,200 |
| Apr 9, 2026 | 4.38 | 4.52 | 4.37 | 4.51 | 4.51 | 2.97% | 2,887,500 |
| Apr 8, 2026 | 4.60 | 4.60 | 4.36 | 4.38 | 4.38 | -3.52% | 2,353,500 |
| Apr 7, 2026 | 4.42 | 4.57 | 4.42 | 4.54 | 4.54 | 3.42% | 1,957,100 |
| Apr 6, 2026 | 4.31 | 4.41 | 4.29 | 4.39 | 4.39 | 1.15% | 727,900 |
| Apr 2, 2026 | 4.25 | 4.35 | 4.20 | 4.34 | 4.34 | 1.40% | 1,944,600 |
| Apr 1, 2026 | 4.26 | 4.28 | 4.21 | 4.28 | 4.28 | 2.39% | 2,419,900 |
| Mar 31, 2026 | 4.31 | 4.34 | 4.13 | 4.18 | 4.18 | -3.02% | 2,139,100 |
| Mar 30, 2026 | 4.34 | 4.34 | 4.25 | 4.31 | 4.31 | -0.92% | 1,526,000 |
| Mar 27, 2026 | 4.28 | 4.42 | 4.28 | 4.35 | 4.35 | 2.11% | 1,216,500 |
| Mar 26, 2026 | 4.35 | 4.36 | 4.21 | 4.26 | 4.26 | -2.07% | 1,137,700 |
| Mar 25, 2026 | 4.40 | 4.40 | 4.25 | 4.35 | 4.35 | -0.68% | 2,464,700 |
| Mar 24, 2026 | 4.25 | 4.39 | 4.23 | 4.38 | 4.38 | 4.29% | 2,666,900 |
| Mar 23, 2026 | 4.30 | 4.30 | 4.13 | 4.20 | 4.20 | -4.76% | 2,277,800 |
| Mar 20, 2026 | 4.42 | 4.48 | 4.36 | 4.41 | 4.41 | -1.12% | 2,055,100 |
| Mar 19, 2026 | 4.58 | 4.58 | 4.41 | 4.46 | 4.46 | -5.11% | 2,528,900 |
| Mar 18, 2026 | 4.70 | 4.75 | 4.67 | 4.70 | 4.60 | - | 2,578,300 |
| Mar 17, 2026 | 4.65 | 4.82 | 4.65 | 4.70 | 4.60 | 1.29% | 2,253,900 |
| Mar 16, 2026 | 4.69 | 4.72 | 4.59 | 4.64 | 4.54 | -1.07% | 2,283,200 |
| Mar 13, 2026 | 4.52 | 4.70 | 4.52 | 4.69 | 4.59 | 4.22% | 2,689,000 |
| Mar 12, 2026 | 4.77 | 4.78 | 4.45 | 4.50 | 4.40 | -5.26% | 2,129,800 |
| Mar 11, 2026 | 4.41 | 4.75 | 4.41 | 4.75 | 4.64 | 9.20% | 5,071,600 |
| Mar 10, 2026 | 4.29 | 4.37 | 4.27 | 4.35 | 4.25 | 1.87% | 2,219,900 |
| Mar 9, 2026 | 4.25 | 4.37 | 4.20 | 4.27 | 4.17 | -1.61% | 2,597,600 |
| Mar 6, 2026 | 4.40 | 4.50 | 4.28 | 4.34 | 4.24 | -1.36% | 3,200,300 |
| Mar 5, 2026 | 4.40 | 4.53 | 4.38 | 4.40 | 4.30 | 2.33% | 2,587,700 |
| Mar 4, 2026 | 4.28 | 4.36 | 4.25 | 4.30 | 4.20 | 3.86% | 4,132,200 |
| Mar 3, 2026 | 4.03 | 4.16 | 4.01 | 4.14 | 4.05 | 1.97% | 1,744,400 |
| Mar 2, 2026 | 4.12 | 4.12 | 3.71 | 4.06 | 3.97 | -3.10% | 1,674,600 |
| Feb 27, 2026 | 4.29 | 4.29 | 4.17 | 4.19 | 4.10 | -2.10% | 967,400 |
| Feb 26, 2026 | 4.31 | 4.32 | 4.22 | 4.28 | 4.18 | -0.47% | 1,166,700 |
| Feb 25, 2026 | 4.13 | 4.35 | 4.11 | 4.30 | 4.20 | 3.86% | 3,897,300 |
| Feb 24, 2026 | 4.18 | 4.18 | 4.08 | 4.14 | 4.05 | -0.72% | 1,361,900 |
| Feb 23, 2026 | 4.23 | 4.23 | 4.14 | 4.17 | 4.08 | -0.95% | 813,200 |
| Feb 20, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.12 | - | 709,100 |
| Feb 19, 2026 | 4.14 | 4.22 | 4.10 | 4.21 | 4.12 | 1.69% | 1,882,300 |
| Feb 16, 2026 | 4.12 | 4.17 | 4.10 | 4.14 | 4.05 | 0.49% | 332,900 |
| Feb 13, 2026 | 4.25 | 4.25 | 4.10 | 4.12 | 4.03 | -3.06% | 1,313,600 |
| Feb 12, 2026 | 4.22 | 4.30 | 4.22 | 4.25 | 4.16 | 0.47% | 1,579,400 |
| Feb 11, 2026 | 4.27 | 4.30 | 4.21 | 4.23 | 4.14 | -1.40% | 1,011,200 |
| Feb 10, 2026 | 4.23 | 4.30 | 4.23 | 4.29 | 4.19 | -0.23% | 367,000 |
| Feb 9, 2026 | 4.21 | 4.36 | 4.21 | 4.30 | 4.20 | 2.38% | 1,202,000 |
| Feb 6, 2026 | 4.23 | 4.24 | 4.17 | 4.20 | 4.11 | -1.18% | 541,700 |
| Feb 5, 2026 | 4.21 | 4.29 | 4.21 | 4.25 | 4.16 | 0.95% | 655,700 |
| Feb 4, 2026 | 4.24 | 4.25 | 4.19 | 4.21 | 4.12 | -0.71% | 737,800 |
| Feb 3, 2026 | 4.12 | 4.27 | 4.10 | 4.24 | 4.15 | 2.91% | 1,300,900 |
| Feb 2, 2026 | 4.12 | 4.16 | 4.09 | 4.12 | 4.03 | - | 811,900 |
| Jan 30, 2026 | 4.11 | 4.14 | 4.09 | 4.12 | 4.03 | -0.24% | 516,600 |
| Jan 29, 2026 | 4.13 | 4.15 | 4.10 | 4.13 | 4.04 | 0.24% | 755,400 |
| Jan 28, 2026 | 4.19 | 4.19 | 4.06 | 4.12 | 4.03 | -1.67% | 961,900 |
| Jan 27, 2026 | 4.19 | 4.21 | 4.15 | 4.19 | 4.10 | - | 1,243,500 |
| Jan 26, 2026 | 4.08 | 4.20 | 4.08 | 4.19 | 4.10 | 2.70% | 1,010,100 |
| Jan 23, 2026 | 4.07 | 4.10 | 4.02 | 4.08 | 3.99 | 0.49% | 1,626,400 |
| Jan 22, 2026 | 4.10 | 4.18 | 4.04 | 4.06 | 3.97 | -0.49% | 1,644,100 |
| Jan 21, 2026 | 4.11 | 4.14 | 4.08 | 4.08 | 3.99 | -0.97% | 1,754,900 |
| Jan 20, 2026 | 3.93 | 4.19 | 3.93 | 4.12 | 4.03 | 4.83% | 2,739,500 |
| Jan 19, 2026 | 3.99 | 4.00 | 3.90 | 3.93 | 3.84 | -0.25% | 1,054,800 |
| Jan 16, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.85 | -1.50% | 695,600 |
| Jan 15, 2026 | 3.93 | 4.00 | 3.90 | 4.00 | 3.91 | 1.52% | 742,400 |
| Jan 14, 2026 | 3.96 | 3.97 | 3.92 | 3.94 | 3.85 | -0.25% | 253,000 |
| Jan 13, 2026 | 3.96 | 3.98 | 3.93 | 3.95 | 3.86 | -0.25% | 525,800 |
| Jan 12, 2026 | 3.99 | 4.01 | 3.96 | 3.96 | 3.87 | -0.75% | 658,900 |
| Jan 9, 2026 | 3.92 | 3.99 | 3.88 | 3.99 | 3.90 | 1.79% | 513,800 |
| Jan 8, 2026 | 3.89 | 3.94 | 3.88 | 3.92 | 3.83 | 0.51% | 883,200 |
| Jan 7, 2026 | 3.93 | 3.93 | 3.86 | 3.90 | 3.81 | -0.76% | 924,800 |
| Jan 6, 2026 | 3.91 | 3.94 | 3.88 | 3.93 | 3.84 | 0.77% | 1,178,000 |
| Jan 5, 2026 | 3.93 | 3.96 | 3.90 | 3.90 | 3.81 | -0.76% | 564,300 |
| Jan 2, 2026 | 3.95 | 3.97 | 3.92 | 3.93 | 3.84 | -0.51% | 489,000 |
| Dec 31, 2025 | 3.94 | 3.96 | 3.93 | 3.95 | 3.86 | - | 269,900 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.94 | 3.95 | 3.86 | -1.00% | 623,400 |
| Dec 29, 2025 | 3.95 | 4.00 | 3.93 | 3.99 | 3.90 | 0.76% | 624,500 |
| Dec 26, 2025 | 3.93 | 3.96 | 3.91 | 3.96 | 3.87 | 0.76% | 252,800 |
| Dec 24, 2025 | 3.96 | 3.96 | 3.93 | 3.93 | 3.84 | -0.76% | 322,500 |
| Dec 23, 2025 | 3.93 | 4.00 | 3.93 | 3.96 | 3.87 | -2.22% | 447,600 |
| Dec 22, 2025 | 4.06 | 4.07 | 4.03 | 4.05 | 3.96 | - | 535,500 |
| Dec 19, 2025 | 4.05 | 4.08 | 4.03 | 4.05 | 3.96 | -0.25% | 1,265,300 |
| Dec 18, 2025 | 4.00 | 4.07 | 3.99 | 4.06 | 3.97 | 2.01% | 1,162,200 |
| Dec 17, 2025 | 3.96 | 4.01 | 3.91 | 3.98 | 3.89 | 0.76% | 1,298,700 |
| Dec 16, 2025 | 3.95 | 3.99 | 3.93 | 3.95 | 3.86 | - | 857,300 |
| Dec 15, 2025 | 3.96 | 3.99 | 3.94 | 3.95 | 3.86 | -1.25% | 690,900 |
| Dec 12, 2025 | 4.02 | 4.08 | 3.89 | 4.00 | 3.91 | -0.25% | 1,563,600 |
| Dec 11, 2025 | 3.99 | 4.06 | 3.96 | 4.01 | 3.92 | 0.50% | 988,400 |
| Dec 10, 2025 | 4.06 | 4.06 | 3.95 | 3.99 | 3.90 | -1.97% | 752,700 |
| Dec 9, 2025 | 3.98 | 4.10 | 3.98 | 4.07 | 3.98 | 1.50% | 866,400 |
| Dec 8, 2025 | 4.07 | 4.07 | 3.86 | 4.01 | 3.92 | -2.20% | 2,644,300 |
| Dec 5, 2025 | 4.00 | 4.22 | 4.00 | 4.10 | 4.01 | 4.33% | 5,272,400 |
| Dec 4, 2025 | 3.75 | 3.93 | 3.72 | 3.93 | 3.84 | 7.08% | 4,182,100 |
| Dec 3, 2025 | 3.49 | 3.68 | 3.48 | 3.67 | 3.59 | 4.86% | 2,856,000 |