Skip to main content
Delfi Limited (SGX:P34)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.820
+0.005 (0.61%)
At close: Dec 5, 2025

Delfi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.820.830.810.820.820.61%922,200
Dec 4, 20250.820.830.800.820.82-1,395,000
Dec 3, 20250.840.840.810.820.82-2.98%1,249,900
Dec 2, 20250.820.840.820.840.843.07%1,792,200
Dec 1, 20250.830.830.810.820.82-1.21%645,700
Nov 28, 20250.840.840.820.830.83-0.60%307,700
Nov 27, 20250.850.850.830.830.83-1.78%614,500
Nov 26, 20250.850.860.840.850.85-1.74%1,531,700
Nov 25, 20250.820.860.820.860.864.88%1,560,500
Nov 24, 20250.820.820.810.820.82-553,200
Nov 21, 20250.830.830.810.820.82-0.61%1,025,800
Nov 20, 20250.810.830.810.830.832.48%877,000
Nov 19, 20250.800.810.790.810.810.63%835,900
Nov 18, 20250.820.820.800.800.80-1.84%712,500
Nov 17, 20250.830.830.820.820.82-0.61%366,800
Nov 14, 20250.830.830.810.820.82-1.80%511,100
Nov 13, 20250.830.840.830.840.841.83%610,300
Nov 12, 20250.810.830.800.820.823.80%1,541,900
Nov 11, 20250.800.800.790.790.79-1.25%482,700
Nov 10, 20250.810.810.800.800.80-1.23%235,700
Nov 7, 20250.820.820.800.810.81-0.61%284,900
Nov 6, 20250.810.820.800.820.820.62%228,900
Nov 5, 20250.790.820.790.810.812.53%711,500
Nov 4, 20250.810.810.790.790.79-1.86%416,400
Nov 3, 20250.820.820.800.810.81-0.62%474,100
Oct 31, 20250.820.830.810.810.81-1.22%201,000
Oct 30, 20250.810.830.810.820.821.23%798,900
Oct 29, 20250.810.820.800.810.810.62%173,100
Oct 28, 20250.820.820.810.810.81-1.83%235,300
Oct 27, 20250.820.820.810.820.821.23%501,500
Oct 24, 20250.820.820.810.810.81-1.22%384,500
Oct 23, 20250.830.830.820.820.82-0.61%105,800
Oct 22, 20250.830.840.820.830.830.61%950,600
Oct 21, 20250.820.830.810.820.821.86%279,300
Oct 17, 20250.830.830.810.810.81-3.01%634,200
Oct 16, 20250.830.840.820.830.830.61%178,100
Oct 15, 20250.830.840.820.830.83-1.20%584,600
Oct 14, 20250.850.860.830.840.84-0.60%983,800
Oct 13, 20250.840.840.830.840.84-1.75%591,400
Oct 10, 20250.860.860.850.860.86-0.58%561,600
Oct 9, 20250.870.880.860.860.86-1.15%614,900
Oct 8, 20250.860.880.850.870.871.75%874,200
Oct 7, 20250.840.860.830.860.862.40%1,438,900
Oct 6, 20250.840.850.830.840.840.60%1,283,300
Oct 3, 20250.820.840.810.830.831.84%1,467,000
Oct 2, 20250.830.840.820.820.82-1.21%1,185,500
Oct 1, 20250.790.830.790.830.834.43%2,107,000
Sep 30, 20250.780.800.770.790.792.60%1,090,900
Sep 29, 20250.770.780.760.770.77-0.65%400,600
Sep 26, 20250.790.790.770.780.78-0.64%378,100
Sep 25, 20250.770.800.770.780.782.63%2,029,400
Sep 24, 20250.760.770.760.760.76-0.65%129,000
Sep 23, 20250.760.770.760.770.770.66%189,500
Sep 22, 20250.760.760.760.760.76-6,700
Sep 19, 20250.760.760.760.760.76-209,500
Sep 18, 20250.760.760.760.760.76-0.65%507,000
Sep 17, 20250.760.770.760.770.771.32%234,100
Sep 16, 20250.760.760.750.760.76-224,900
Sep 15, 20250.760.760.760.760.760.67%108,600
Sep 12, 20250.760.760.750.750.75-0.66%250,100
Sep 11, 20250.760.760.750.760.76-1.31%263,100
Sep 10, 20250.760.770.750.770.771.32%1,663,100
Sep 9, 20250.760.760.760.760.76-215,000
Sep 8, 20250.760.770.750.760.76-0.66%560,600
Sep 5, 20250.740.760.740.760.763.40%370,600
Sep 4, 20250.740.740.740.740.74-0.68%58,800
Sep 3, 20250.740.740.740.740.74-0.67%809,900
Sep 2, 20250.750.750.740.750.75-0.67%210,300
Sep 1, 20250.760.760.750.750.75-0.66%223,600
Aug 29, 20250.740.760.740.760.760.67%259,600
Aug 28, 20250.750.750.750.750.75-0.66%223,200
Aug 27, 20250.770.770.750.760.76-1.31%368,800
Aug 26, 20250.780.780.760.770.75-1.29%212,900
Aug 25, 20250.770.780.770.780.761.97%742,800
Aug 22, 20250.760.770.760.760.750.66%232,500
Aug 21, 20250.770.770.760.760.74-1.31%295,900
Aug 20, 20250.750.770.750.770.753.38%410,300
Aug 19, 20250.750.760.740.740.73-1.99%492,900
Aug 18, 20250.760.760.750.760.74-0.66%198,500
Aug 15, 20250.760.770.760.760.750.66%245,800
Aug 14, 20250.770.770.750.760.74-2.58%1,162,200
Aug 13, 20250.830.830.760.780.76-8.82%3,212,800
Aug 12, 20250.850.850.840.850.841.19%279,800
Aug 11, 20250.870.870.840.840.83-2.89%743,900
Aug 8, 20250.880.880.870.870.85-1.70%517,200
Aug 7, 20250.900.900.880.880.87-2.22%257,200
Aug 6, 20250.860.910.860.900.885.26%1,032,700
Aug 5, 20250.850.870.850.860.840.59%449,500
Aug 4, 20250.830.860.830.850.842.41%364,800
Aug 1, 20250.840.840.830.830.82-1.19%543,000
Jul 31, 20250.860.860.830.840.83-2.89%531,600
Jul 30, 20250.860.870.860.870.851.17%164,400
Jul 29, 20250.880.880.860.860.84-3.93%764,700
Jul 28, 20250.900.900.870.890.88-1.11%1,088,000
Jul 25, 20250.900.900.890.900.88-0.55%355,900
Jul 24, 20250.900.910.900.910.891.69%369,100
Jul 23, 20250.900.910.890.890.88-0.56%960,200
Jul 22, 20250.870.910.870.900.882.87%1,584,400
Jul 21, 20250.870.880.870.870.86-341,200
Jul 18, 20250.880.880.860.870.86-0.57%1,234,300