New Zealand markets close in 2 hours 48 minutes

DFI Retail Group Holdings Limited (D01.SI)

SES - SES Delayed price. Currency in USD
Add to watchlist
1.8900+0.0400 (+2.16%)
As of 10:02AM SGT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.87001.92001.87001.89001.8900491,100
23 Apr 20241.83001.88001.82001.85001.85001,396,200
22 Apr 20241.78001.85001.78001.82001.82001,334,000
19 Apr 20241.84001.86001.75001.77001.77001,063,500
18 Apr 20241.81001.89001.81001.84001.8400974,700
17 Apr 20241.86001.86001.78001.81001.81001,185,000
16 Apr 20241.91001.92001.83001.83001.83001,184,100
15 Apr 20241.99001.99001.90001.91001.91002,471,200
12 Apr 20242.03002.03002.00002.00002.0000584,200
11 Apr 20242.03002.04002.01002.03002.03001,262,200
09 Apr 20242.03002.06002.02002.04002.0400718,500
08 Apr 20242.05002.05002.02002.02002.0200937,000
05 Apr 20242.06002.08002.04002.04002.0400881,900
04 Apr 20242.10002.11002.06002.06002.0600924,900
03 Apr 20242.21002.25002.09002.10002.10001,024,800
02 Apr 20242.20002.28002.19002.22002.22001,668,600
01 Apr 20242.15002.22002.15002.20002.2000923,600
28 Mar 20242.08002.18002.08002.15002.15001,297,300
27 Mar 20242.06002.11002.02002.09002.09001,584,800
26 Mar 20242.10002.13002.06002.07002.0700471,800
25 Mar 20242.13002.15002.11002.11002.1100121,400
22 Mar 20242.12002.16002.08002.14002.1400700,800
21 Mar 20242.14002.15002.09002.12002.1200753,600
21 Mar 20240.05 Dividend
20 Mar 20242.08002.17002.08002.15002.10001,450,600
19 Mar 20242.15002.17002.05002.08002.03161,635,600
18 Mar 20242.16002.19002.16002.16002.1098401,500
15 Mar 20242.17002.18002.15002.18002.12931,959,000
14 Mar 20242.19002.23002.17002.19002.1391716,400
13 Mar 20242.17002.20002.16002.19002.1391886,800
12 Mar 20242.14002.18002.14002.17002.1195926,100
11 Mar 20242.12002.19002.11002.15002.10001,343,400
08 Mar 20242.09002.17002.07002.14002.09021,343,800
07 Mar 20242.00002.06001.99002.03001.9828778,600
06 Mar 20242.01002.04001.99002.00001.9535821,800
05 Mar 20242.01002.03002.01002.01001.9633294,200
04 Mar 20242.05002.06002.00002.02001.97301,003,200
01 Mar 20242.11002.12002.06002.07002.0219543,400
29 Feb 20242.18002.18002.11002.11002.0609530,100
28 Feb 20242.15002.19002.13002.15002.1000698,000
27 Feb 20242.14002.18002.14002.16002.1098531,700
26 Feb 20242.15002.19002.14002.15002.1000653,800
23 Feb 20242.15002.17002.10002.15002.1000595,700
22 Feb 20242.08002.18002.07002.15002.10001,215,200
21 Feb 20242.05002.09002.05002.08002.0316610,900
20 Feb 20242.06002.08002.03002.07002.0219699,000
19 Feb 20242.10002.10002.06002.06002.0121240,400
16 Feb 20242.08002.12002.07002.11002.0609424,900
15 Feb 20242.07002.09002.03002.08002.0316445,900
14 Feb 20242.02002.08002.00002.06002.0121467,600
13 Feb 20242.06002.10002.04002.04001.9926362,800
09 Feb 20242.06002.10002.06002.08002.0316159,800
08 Feb 20242.03002.12002.03002.10002.0512628,600
07 Feb 20242.09002.09002.03002.03001.9828456,200
06 Feb 20242.02002.08002.02002.07002.0219437,000
05 Feb 20242.04002.09002.02002.04001.9926698,800
02 Feb 20242.06002.09002.02002.06002.0121592,000
01 Feb 20242.00002.06001.99002.06002.01211,037,800
31 Jan 20242.08002.08001.98002.00001.95351,446,200
30 Jan 20242.08002.12002.08002.10002.0512623,900
29 Jan 20242.10002.13002.07002.09002.0414917,400
26 Jan 20242.07002.13002.07002.09002.04141,678,700
25 Jan 20242.06002.10002.05002.06002.0121630,600
24 Jan 20242.02002.06002.01002.05002.00231,261,200
23 Jan 20242.05002.07002.00002.02001.97301,247,600
22 Jan 20242.11002.11002.02002.04001.9926994,800
19 Jan 20242.09002.13002.08002.11002.0609820,200
18 Jan 20242.10002.12002.08002.08002.0316849,400
17 Jan 20242.17002.18002.10002.10002.05121,856,600
16 Jan 20242.20002.22002.17002.17002.1195433,800
15 Jan 20242.19002.23002.19002.20002.1488387,700
12 Jan 20242.22002.23002.18002.19002.1391506,200
11 Jan 20242.18002.24002.17002.22002.1684540,200
10 Jan 20242.21002.21002.18002.18002.1293700,000
09 Jan 20242.23002.24002.21002.21002.1586442,600
08 Jan 20242.29002.29002.21002.22002.1684792,500
05 Jan 20242.25002.29002.25002.28002.2270540,100
04 Jan 20242.26002.29002.24002.26002.2074504,400
03 Jan 20242.34002.37002.25002.27002.2172813,300
02 Jan 20242.40002.45002.34002.34002.2856548,900
29 Dec 20232.28002.42002.27002.40002.34421,325,500
28 Dec 20232.27002.33002.27002.28002.2270914,000
27 Dec 20232.15002.30002.14002.27002.21721,894,800
26 Dec 20232.15002.18002.13002.15002.1000826,900
22 Dec 20232.19002.20002.14002.14002.09021,005,900
21 Dec 20232.21002.21002.18002.19002.1391543,300
20 Dec 20232.23002.24002.20002.21002.1586502,500
19 Dec 20232.24002.25002.23002.23002.1781281,900
18 Dec 20232.29002.32002.21002.23002.17811,853,300
15 Dec 20232.26002.35002.21002.35002.29531,697,800
14 Dec 20232.30002.34002.25002.25002.1977715,000
13 Dec 20232.29002.32002.25002.28002.2270832,800
12 Dec 20232.26002.31002.25002.30002.2465425,600
11 Dec 20232.28002.28002.23002.26002.2074235,800
08 Dec 20232.25002.30002.25002.26002.2074274,300
07 Dec 20232.29002.29002.21002.25002.1977786,600
06 Dec 20232.32002.33002.28002.30002.2465180,200
05 Dec 20232.33002.33002.27002.29002.2367123,800
04 Dec 20232.34002.36002.29002.33002.2758312,100
01 Dec 20232.22002.35002.20002.33002.2758783,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...