Skip to main content
Delfi Limited (SGX:P34)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.070
+0.010 (0.94%)
Apr 29, 2026, 9:36 AM SGT

Delfi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.071.101.051.061.06-0.93%1,132,500
Apr 27, 20261.081.101.061.071.07-0.93%794,700
Apr 24, 20261.141.141.081.081.08-6.09%1,770,400
Apr 23, 20261.151.171.111.151.150.88%2,227,100
Apr 22, 20261.141.151.131.141.14-877,100
Apr 21, 20261.121.151.121.141.141.79%1,679,200
Apr 20, 20261.191.191.111.121.12-5.88%2,694,100
Apr 17, 20261.171.221.161.191.19-3,757,500
Apr 16, 20261.191.211.181.191.190.85%2,298,200
Apr 15, 20261.201.211.171.181.18-3.28%3,018,100
Apr 14, 20261.231.251.201.221.222.52%4,195,300
Apr 13, 20261.121.211.101.191.194.39%4,320,400
Apr 10, 20261.111.151.051.141.142.70%3,884,500
Apr 9, 20261.131.181.091.111.11-3.48%3,891,600
Apr 8, 20260.991.150.981.151.1515.58%8,808,700
Apr 7, 20260.991.000.971.001.001.02%1,115,900
Apr 6, 20260.950.990.950.990.993.14%1,019,600
Apr 2, 20260.990.990.950.960.96-3.54%1,528,200
Apr 1, 20260.971.000.970.990.994.76%3,537,200
Mar 31, 20260.960.970.950.950.95-1.56%1,433,100
Mar 30, 20260.940.960.930.960.960.52%1,041,300
Mar 27, 20260.940.970.940.960.961.06%1,016,900
Mar 26, 20260.960.970.940.950.95-1.56%1,268,300
Mar 25, 20260.910.960.910.960.963.78%2,139,600
Mar 24, 20260.930.930.920.930.93-1.07%1,333,300
Mar 23, 20260.930.940.900.940.94-1.06%1,730,100
Mar 20, 20260.930.950.920.950.951.61%1,137,100
Mar 19, 20260.950.950.920.930.93-4.12%2,716,600
Mar 18, 20260.930.980.920.970.974.30%1,538,400
Mar 17, 20260.930.960.920.930.93-0.53%2,103,600
Mar 16, 20260.900.940.900.940.943.89%1,380,100
Mar 13, 20260.940.940.890.900.90-3.74%1,777,200
Mar 12, 20260.960.970.930.940.94-2.09%1,336,600
Mar 11, 20260.930.960.930.960.961.60%936,600
Mar 10, 20260.940.960.920.940.940.53%2,198,500
Mar 9, 20260.970.970.910.940.94-5.08%2,629,700
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