Advertisement
U.S. markets open in 8 hours 4 minutes

DFI Retail Group Holdings Limited (D01.SI)

SES - SES Delayed Price. Currency in USD
2.5500-0.0300 (-1.16%)
As of 02:15PM SGT. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20242.55002.58002.51002.55002.5500187,100
Nov 25, 20242.50002.58002.50002.58002.58001,281,500
Nov 22, 20242.54002.58002.49002.50002.5000770,700
Nov 21, 20242.54002.57002.52002.54002.5400467,600
Nov 20, 20242.49002.55002.45002.54002.54001,497,000
Nov 19, 20242.42002.49002.42002.48002.4800888,200
Nov 18, 20242.34002.42002.34002.42002.42001,079,200
Nov 15, 20242.35002.37002.34002.34002.3400460,200
Nov 14, 20242.34002.40002.33002.38002.3800356,800
Nov 13, 20242.36002.37002.34002.34002.3400330,200
Nov 12, 20242.34002.40002.32002.38002.3800696,700
Nov 11, 20242.38002.38002.34002.34002.3400344,500
Nov 08, 20242.40002.42002.37002.37002.3700256,400
Nov 07, 20242.37002.44002.35002.40002.4000685,700
Nov 06, 20242.42002.43002.36002.38002.38001,484,400
Nov 05, 20242.40002.44002.36002.42002.42002,042,400
Nov 04, 20242.39002.42002.38002.40002.4000853,400
Nov 01, 20242.35002.41002.34002.38002.3800652,300
Oct 30, 20242.34002.43002.32002.38002.38002,182,700
Oct 29, 20242.35002.39002.32002.35002.3500994,000
Oct 28, 20242.35002.39002.32002.35002.35001,207,400
Oct 25, 20242.36002.39002.32002.36002.3600763,800
Oct 24, 20242.28002.42002.28002.36002.36002,779,000
Oct 23, 20242.27002.31002.26002.30002.3000861,700
Oct 22, 20242.25002.29002.24002.27002.27001,207,000
Oct 21, 20242.18002.25002.18002.24002.24001,316,000
Oct 18, 20242.18002.22002.17002.19002.1900505,200
Oct 17, 20242.19002.22002.18002.19002.1900738,100
Oct 16, 20242.10002.20002.10002.18002.18008,244,900
Oct 15, 20242.14002.14002.07002.10002.1000873,500
Oct 14, 20242.18002.18002.14002.14002.1400422,900
Oct 11, 20242.22002.27002.16002.18002.18001,293,900
Oct 10, 20242.21002.24002.20002.21002.2100252,700
Oct 09, 20242.24002.26002.20002.21002.2100412,300
Oct 08, 20242.27002.32002.22002.23002.23001,487,900
Oct 07, 20242.23002.32002.22002.30002.30002,803,600
Oct 04, 20242.20002.24002.18002.21002.2100799,100
Oct 03, 20242.24002.27002.19002.20002.20001,581,700
Oct 02, 20242.20002.30002.20002.27002.27002,875,900
Oct 01, 20242.18002.24002.15002.18002.18002,074,200
Sep 30, 20242.22002.22002.13002.17002.17001,605,300
Sep 27, 20242.04002.20002.03002.18002.18004,655,200
Sep 26, 20241.93002.00001.93001.99001.9900974,400
Sep 25, 20242.04002.05001.94001.94001.94001,154,100
Sep 24, 20241.97002.10001.97002.03002.03005,929,300
Sep 23, 20241.92001.92001.86001.86001.8600593,600
Sep 20, 20241.91001.92001.88001.92001.92001,192,100
Sep 19, 20241.85001.90001.85001.90001.9000594,200
Sep 18, 20241.89001.90001.85001.85001.8500662,000
Sep 17, 20241.81001.89001.81001.88001.88001,385,800
Sep 16, 20241.81001.82001.79001.81001.8100386,700
Sep 13, 20241.82001.83001.79001.81001.8100896,800
Sep 12, 20241.81001.83001.81001.83001.8300283,600
Sep 11, 20241.83001.83001.80001.82001.8200379,800
Sep 10, 20241.85001.85001.79001.82001.8200696,700
Sep 09, 20241.82001.86001.82001.84001.8400356,000
Sep 06, 20241.85001.87001.82001.82001.8200469,000
Sep 05, 20241.87001.88001.85001.85001.8500183,500
Sep 04, 20241.82001.88001.82001.87001.8700481,900
Sep 03, 20241.85001.87001.83001.85001.8500540,400
Sep 02, 20241.87001.89001.85001.85001.85001,488,200
Aug 30, 20241.89001.93001.86001.86001.86008,108,300
Aug 29, 20241.89001.91001.88001.88001.8800696,000
Aug 28, 20241.89001.95001.89001.90001.9000738,600
Aug 27, 20241.91001.93001.88001.90001.9000599,100
Aug 26, 20241.93001.95001.91001.91001.9100554,100
Aug 23, 20241.92001.93001.89001.91001.9100791,800
Aug 22, 20241.90001.92001.86001.91001.9100748,200
Aug 22, 20240.035 Dividend
Aug 21, 20241.90001.92001.88001.92001.8850402,000
Aug 20, 20241.92001.93001.88001.90001.8654586,000
Aug 19, 20241.90001.92001.88001.90001.8654534,600
Aug 16, 20241.87001.94001.87001.90001.8654996,800
Aug 15, 20241.84001.90001.84001.88001.8457422,100
Aug 14, 20241.93001.93001.85001.87001.8359649,100
Aug 13, 20241.87001.95001.87001.91001.87521,964,100
Aug 12, 20241.76001.87001.74001.86001.82611,064,900
Aug 08, 20241.74001.77001.74001.76001.7279533,500
Aug 07, 20241.74001.76001.72001.74001.7083750,300
Aug 06, 20241.75001.75001.71001.72001.6886553,600
Aug 05, 20241.77001.77001.72001.74001.7083895,000
Aug 02, 20241.79001.83001.76001.78001.74761,629,186
Aug 01, 20241.76001.78001.73001.74001.7083702,600
Jul 31, 20241.78001.78001.73001.75001.7181692,800
Jul 30, 20241.79001.80001.74001.77001.7377553,300
Jul 29, 20241.79001.81001.78001.79001.7574554,900
Jul 26, 20241.76001.81001.76001.79001.7574966,300
Jul 25, 20241.79001.79001.74001.76001.7279706,200
Jul 24, 20241.81001.81001.77001.79001.7574522,700
Jul 23, 20241.79001.82001.78001.80001.7672592,600
Jul 22, 20241.84001.84001.77001.78001.74761,145,600
Jul 19, 20241.86001.86001.83001.84001.8065396,700
Jul 18, 20241.85001.87001.84001.86001.8261165,300
Jul 17, 20241.83001.88001.83001.85001.8163483,700
Jul 16, 20241.87001.87001.83001.83001.7966924,000
Jul 15, 20241.88001.90001.86001.86001.8261361,900
Jul 12, 20241.87001.89001.87001.88001.8457338,500
Jul 11, 20241.84001.88001.83001.86001.8261596,100
Jul 10, 20241.84001.85001.82001.84001.8065767,700
Jul 09, 20241.85001.86001.82001.83001.7966862,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...