Advertisement
DFI Retail Group Holdings Limited (D01.SI)
SES - SES Delayed Price. Currency in USD
Follow
At close: 05:15PM SGT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 2.3600 | 2.3900 | 2.3200 | 2.3600 | 2.3600 | 763,800 |
| Oct 24, 2024 | 2.2800 | 2.4200 | 2.2800 | 2.3600 | 2.3600 | 2,779,000 |
| Oct 23, 2024 | 2.2700 | 2.3100 | 2.2600 | 2.3000 | 2.3000 | 861,700 |
| Oct 22, 2024 | 2.2500 | 2.2900 | 2.2400 | 2.2700 | 2.2700 | 1,207,000 |
| Oct 21, 2024 | 2.1800 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 1,316,000 |
| Oct 18, 2024 | 2.1800 | 2.2200 | 2.1700 | 2.1900 | 2.1900 | 505,200 |
| Oct 17, 2024 | 2.1900 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 738,100 |
| Oct 16, 2024 | 2.1000 | 2.2000 | 2.1000 | 2.1800 | 2.1800 | 8,244,900 |
| Oct 15, 2024 | 2.1400 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 873,500 |
| Oct 14, 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 422,900 |
| Oct 11, 2024 | 2.2200 | 2.2700 | 2.1600 | 2.1800 | 2.1800 | 1,293,900 |
| Oct 10, 2024 | 2.2100 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 252,700 |
| Oct 09, 2024 | 2.2400 | 2.2600 | 2.2000 | 2.2100 | 2.2100 | 412,300 |
| Oct 08, 2024 | 2.2700 | 2.3200 | 2.2200 | 2.2300 | 2.2300 | 1,487,900 |
| Oct 07, 2024 | 2.2300 | 2.3200 | 2.2200 | 2.3000 | 2.3000 | 2,803,600 |
| Oct 04, 2024 | 2.2000 | 2.2400 | 2.1800 | 2.2100 | 2.2100 | 799,100 |
| Oct 03, 2024 | 2.2400 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 1,581,700 |
| Oct 02, 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2700 | 2.2700 | 2,875,900 |
| Oct 01, 2024 | 2.1800 | 2.2400 | 2.1500 | 2.1800 | 2.1800 | 2,074,200 |
| Sep 30, 2024 | 2.2200 | 2.2200 | 2.1300 | 2.1700 | 2.1700 | 1,605,300 |
| Sep 27, 2024 | 2.0400 | 2.2000 | 2.0300 | 2.1800 | 2.1800 | 4,655,200 |
| Sep 26, 2024 | 1.9300 | 2.0000 | 1.9300 | 1.9900 | 1.9900 | 974,400 |
| Sep 25, 2024 | 2.0400 | 2.0500 | 1.9400 | 1.9400 | 1.9400 | 1,154,100 |
| Sep 24, 2024 | 1.9700 | 2.1000 | 1.9700 | 2.0300 | 2.0300 | 5,929,300 |
| Sep 23, 2024 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 593,600 |
| Sep 20, 2024 | 1.9100 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 1,192,100 |
| Sep 19, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 594,200 |
| Sep 18, 2024 | 1.8900 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 662,000 |
| Sep 17, 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 1,385,800 |
| Sep 16, 2024 | 1.8100 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 386,700 |
| Sep 13, 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 896,800 |
| Sep 12, 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 283,600 |
| Sep 11, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 379,800 |
| Sep 10, 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 696,700 |
| Sep 09, 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 356,000 |
| Sep 06, 2024 | 1.8500 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 469,000 |
| Sep 05, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 183,500 |
| Sep 04, 2024 | 1.8200 | 1.8800 | 1.8200 | 1.8700 | 1.8700 | 481,900 |
| Sep 03, 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 540,400 |
| Sep 02, 2024 | 1.8700 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 1,488,200 |
| Aug 30, 2024 | 1.8900 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 8,108,300 |
| Aug 29, 2024 | 1.8900 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 696,000 |
| Aug 28, 2024 | 1.8900 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 738,600 |
| Aug 27, 2024 | 1.9100 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 599,100 |
| Aug 26, 2024 | 1.9300 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 554,100 |
| Aug 23, 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 791,800 |
| Aug 22, 2024 | 1.9000 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 748,200 |
| Aug 21, 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 402,000 |
| Aug 20, 2024 | 1.9200 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 586,000 |
| Aug 19, 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 534,600 |
| Aug 16, 2024 | 1.8700 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 996,800 |
| Aug 15, 2024 | 1.8400 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 422,100 |
| Aug 14, 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 649,100 |
| Aug 13, 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9100 | 1.9100 | 1,964,100 |
| Aug 12, 2024 | 1.7600 | 1.8700 | 1.7400 | 1.8600 | 1.8600 | 1,064,900 |
| Aug 08, 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 533,500 |
| Aug 07, 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 750,300 |
| Aug 06, 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 553,600 |
| Aug 05, 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 895,000 |
| Aug 02, 2024 | 1.7900 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 1,629,186 |
| Aug 01, 2024 | 1.7600 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 702,600 |
| Jul 31, 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 692,800 |
| Jul 30, 2024 | 1.7900 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 553,300 |
| Jul 29, 2024 | 1.7900 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 554,900 |
| Jul 26, 2024 | 1.7600 | 1.8100 | 1.7600 | 1.7900 | 1.7900 | 966,300 |
| Jul 25, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 706,200 |
| Jul 24, 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 522,700 |
| Jul 23, 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 592,600 |
| Jul 22, 2024 | 1.8400 | 1.8400 | 1.7700 | 1.7800 | 1.7800 | 1,145,600 |
| Jul 19, 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 396,700 |
| Jul 18, 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8600 | 1.8600 | 165,300 |
| Jul 17, 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8500 | 1.8500 | 483,700 |
| Jul 16, 2024 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 924,000 |
| Jul 15, 2024 | 1.8800 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 361,900 |
| Jul 12, 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8800 | 1.8800 | 338,500 |
| Jul 11, 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 596,100 |
| Jul 10, 2024 | 1.8400 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 767,700 |
| Jul 09, 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 862,900 |
| Jul 08, 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 195,900 |
| Jul 05, 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 438,600 |
| Jul 04, 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | 365,000 |
| Jul 03, 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 367,600 |
| Jul 02, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 500,800 |
| Jul 01, 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 174,900 |
| Jun 28, 2024 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 447,000 |
| Jun 27, 2024 | 1.9000 | 1.9400 | 1.8700 | 1.8800 | 1.8800 | 401,900 |
| Jun 26, 2024 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 340,500 |
| Jun 25, 2024 | 1.8800 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 481,400 |
| Jun 24, 2024 | 1.8900 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 407,100 |
| Jun 21, 2024 | 1.8700 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 1,115,000 |
| Jun 20, 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 492,100 |
| Jun 19, 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 435,500 |
| Jun 18, 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 267,600 |
| Jun 14, 2024 | 1.9000 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 955,000 |
| Jun 13, 2024 | 1.8900 | 1.9000 | 1.8800 | 1.8900 | 1.8900 | 525,800 |
| Jun 12, 2024 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 245,400 |
| Jun 11, 2024 | 1.8900 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 690,000 |
| Jun 10, 2024 | 1.9100 | 1.9300 | 1.8700 | 1.8800 | 1.8800 | 624,300 |
| Jun 07, 2024 | 1.9400 | 1.9600 | 1.9100 | 1.9200 | 1.9200 | 754,200 |
| Jun 06, 2024 | 1.9300 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 197,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.