Skip to main content
Delfi Limited (SGX:P34)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.985
-0.010 (-1.01%)
At close: Mar 6, 2026

Delfi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.001.000.980.990.99-1.01%430,100
Mar 5, 20260.981.000.961.001.001.53%1,464,600
Mar 4, 20261.001.000.960.980.98-1.01%2,448,100
Mar 3, 20261.011.020.990.990.99-1.98%2,016,000
Mar 2, 20261.031.041.001.011.01-4.72%1,848,400
Feb 27, 20260.991.070.981.061.067.07%3,988,800
Feb 26, 20260.951.010.940.990.994.76%4,246,400
Feb 25, 20260.981.010.930.950.95-4.55%7,421,600
Feb 24, 20260.990.990.970.990.990.51%1,020,300
Feb 23, 20260.981.000.980.990.990.51%2,397,400
Feb 20, 20260.990.990.970.980.98-1.01%1,479,000
Feb 19, 20260.961.000.960.990.992.59%2,477,500
Feb 16, 20260.950.970.950.970.972.12%749,000
Feb 13, 20260.970.980.950.950.95-3.08%1,993,400
Feb 12, 20260.990.990.970.980.98-0.51%1,180,000
Feb 11, 20260.940.980.940.980.984.81%2,985,800
Feb 10, 20260.930.960.930.940.94-2,448,200
Feb 9, 20260.920.940.920.940.941.08%821,300
Feb 6, 20260.930.940.900.930.93-1,745,800
Feb 5, 20260.890.930.890.930.935.11%3,631,700
Feb 4, 20260.890.900.880.880.88-0.56%1,157,800
Feb 3, 20260.870.890.860.890.891.72%1,197,000
Feb 2, 20260.890.890.860.870.87-2.25%1,112,900
Jan 30, 20260.870.900.870.890.892.89%1,936,200
Jan 29, 20260.870.890.870.870.87-2,217,600
Jan 28, 20260.880.890.860.870.87-1.70%1,369,900
Jan 27, 20260.870.890.870.880.881.15%1,415,300
Jan 26, 20260.860.880.850.870.871.75%1,799,500
Jan 23, 20260.850.860.850.860.86-622,600
Jan 22, 20260.840.860.840.860.861.18%978,900
Jan 21, 20260.810.860.810.850.854.32%1,805,600
Jan 20, 20260.810.810.810.810.81-141,400
Jan 19, 20260.810.820.810.810.81-0.61%448,500
Jan 16, 20260.820.830.810.820.820.62%560,000
Jan 15, 20260.820.820.810.810.81-0.61%244,900
Jan 14, 20260.790.820.790.820.823.16%1,118,300
Jan 13, 20260.790.800.780.790.790.64%1,700,200
Jan 12, 20260.790.800.790.790.79-391,000
Jan 9, 20260.800.800.790.790.79-1.26%252,500
Jan 8, 20260.800.800.790.800.80-104,200
Jan 7, 20260.800.800.790.800.800.63%718,400
Jan 6, 20260.800.810.790.790.79-1.86%1,027,400
Jan 5, 20260.800.810.800.810.810.63%478,200
Jan 2, 20260.800.810.800.800.80-0.62%454,188
Dec 31, 20250.800.810.800.810.81-499,100
Dec 30, 20250.810.810.800.810.81-589,700
Dec 29, 20250.810.810.800.810.810.63%181,600
Dec 26, 20250.810.810.800.800.80-0.62%266,300
Dec 24, 20250.810.810.800.810.810.63%79,100
Dec 23, 20250.800.820.800.800.80-0.62%894,100
Dec 22, 20250.800.810.800.810.81-391,700
Dec 19, 20250.800.810.800.810.811.26%310,500
Dec 18, 20250.810.810.800.800.80-1.85%452,900
Dec 17, 20250.810.810.800.810.811.25%525,300
Dec 16, 20250.810.810.800.800.80-1.23%898,600
Dec 15, 20250.820.830.810.810.81-1.22%285,800
Dec 12, 20250.820.830.810.820.82-1,065,000
Dec 11, 20250.820.820.800.820.82-923,100
Dec 10, 20250.830.830.820.820.820.61%1,241,000
Dec 9, 20250.820.830.820.820.82-0.61%281,100
Dec 8, 20250.820.830.820.820.82-616,100
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