D01.SI - Dairy Farm International Holdings Limited

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Feb 20205.375.385.345.375.37949,500
14 Feb 20205.445.465.405.405.40590,400
13 Feb 20205.535.545.415.435.43720,300
12 Feb 20205.495.525.395.525.52995,200
11 Feb 20205.345.485.335.485.483,610,000
10 Feb 20205.415.485.325.335.33467,400
07 Feb 20205.485.495.355.415.41753,500
06 Feb 20205.315.495.315.495.491,445,500
05 Feb 20205.265.315.195.315.311,101,100
04 Feb 20205.125.325.125.215.21813,100
03 Feb 20205.125.135.075.085.08362,100
31 Jan 20205.175.235.135.155.15943,300
30 Jan 20205.155.215.095.155.151,214,000
29 Jan 20205.105.155.025.115.111,707,900
28 Jan 20205.305.305.075.075.07948,700
24 Jan 20205.575.575.385.405.40558,700
23 Jan 20205.595.625.575.585.581,074,000
22 Jan 20205.625.625.555.595.59372,600
21 Jan 20205.665.675.585.595.59738,600
20 Jan 20205.695.705.665.695.69686,100
17 Jan 20205.705.705.665.695.69944,600
16 Jan 20205.735.745.655.655.65695,100
15 Jan 20205.705.755.705.745.74751,800
14 Jan 20205.715.735.665.735.73602,400
13 Jan 20205.715.725.665.695.69762,800
10 Jan 20205.685.725.685.715.71187,200
09 Jan 20205.755.785.655.685.68609,800
08 Jan 20205.745.815.705.745.74314,500
07 Jan 20205.785.785.735.775.77419,600
06 Jan 20205.775.775.715.765.76315,300
03 Jan 20205.745.775.745.755.75812,100
02 Jan 20205.715.745.705.725.721,220,400
31 Dec 20195.735.745.675.715.71806,700
30 Dec 20195.735.755.725.735.73298,100
27 Dec 20195.745.755.735.745.74117,300
26 Dec 20195.765.785.735.735.73154,500
25 Dec 20195.775.775.775.775.77-
24 Dec 20195.795.815.765.775.77143,100
23 Dec 20195.735.805.705.785.78312,700
20 Dec 20195.755.755.685.735.73742,600
19 Dec 20195.745.765.725.745.74442,300
18 Dec 20195.855.865.725.755.751,343,400
17 Dec 20195.905.905.835.875.87532,300
16 Dec 20195.915.995.865.865.861,352,000
13 Dec 20195.835.975.785.925.922,726,000
12 Dec 20195.815.815.765.805.80467,700
11 Dec 20195.805.845.785.785.78696,800
10 Dec 20195.885.955.815.905.90865,000
09 Dec 20195.956.045.935.955.95686,900
06 Dec 20195.955.995.895.965.96205,300
05 Dec 20195.966.005.935.935.931,129,200
04 Dec 20195.705.925.705.895.8923,011,000
03 Dec 20195.715.825.715.775.77548,100
02 Dec 20195.845.845.725.725.72774,700
29 Nov 20195.935.935.835.855.85378,600
28 Nov 20195.826.005.825.935.931,033,500
27 Nov 20195.835.895.805.885.88671,100
26 Nov 20195.985.985.855.855.855,863,300
25 Nov 20196.006.075.976.006.001,988,200
22 Nov 20195.936.005.895.965.96811,200
21 Nov 20195.906.005.865.945.941,174,300
20 Nov 20195.996.005.935.965.96544,500
19 Nov 20195.946.025.835.995.99892,800
18 Nov 20195.805.965.785.935.931,550,200
15 Nov 20195.785.835.725.785.781,056,400
14 Nov 20195.815.905.765.765.76698,600
13 Nov 20196.086.085.845.865.86637,900
12 Nov 20196.116.115.966.016.011,683,100
11 Nov 20196.156.286.086.106.10432,000
08 Nov 20196.256.296.176.276.27653,000
07 Nov 20196.226.506.166.406.401,132,000
06 Nov 20196.206.266.186.246.241,302,700
05 Nov 20196.006.325.966.206.201,526,800
04 Nov 20196.006.015.925.955.95789,700
01 Nov 20195.986.065.956.006.001,350,700
31 Oct 20195.786.105.776.036.032,121,600
30 Oct 20195.715.785.685.745.742,498,600
29 Oct 20195.655.765.655.705.701,296,400
25 Oct 20195.855.875.825.835.83457,400
24 Oct 20195.865.875.815.855.85778,900
23 Oct 20195.895.895.795.845.84744,100
22 Oct 20195.905.915.825.885.88621,800
21 Oct 20195.855.925.825.905.90376,700
18 Oct 20195.945.945.835.835.83266,500
17 Oct 20195.855.935.805.915.91507,900
16 Oct 20195.895.945.755.885.88668,700
15 Oct 20195.996.085.845.865.86981,800
14 Oct 20196.096.136.056.086.08925,700
11 Oct 20195.806.085.666.046.041,568,400
10 Oct 20195.875.955.685.725.72677,000
09 Oct 20196.086.095.875.875.87679,400
08 Oct 20196.136.166.056.146.141,032,400
07 Oct 20196.106.176.086.136.13306,400
04 Oct 20196.156.176.106.126.12430,000
03 Oct 20196.206.206.066.166.161,327,700
02 Oct 20196.336.346.206.216.21658,000
01 Oct 20196.266.396.266.346.34388,200
30 Sep 20196.376.406.306.306.301,243,300
27 Sep 20196.406.426.386.406.40522,500
26 Sep 20196.596.636.456.456.45503,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...