SES - Delayed Quote SGD

Delfi Limited (P34.SI)

0.8700 -0.0050 (-0.57%)
At close: May 10 at 5:06 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
May 10, 2024 0.8800 0.8800 0.8700 0.8700 0.8700 163,900
May 9, 2024 0.8800 0.8850 0.8750 0.8750 0.8750 119,500
May 8, 2024 0.8950 0.8950 0.8800 0.8800 0.8800 1,181,800
May 7, 2024 0.8900 0.9000 0.8900 0.8900 0.8900 621,500
May 6, 2024 0.8900 0.8900 0.8800 0.8800 0.8800 301,400
May 3, 2024 0.8800 0.8900 0.8800 0.8850 0.8850 744,200
May 2, 2024 0.0069 Dividend
May 2, 2024 0.8900 0.8900 0.8800 0.8850 0.8850 559,400
Apr 30, 2024 0.0069 Dividend
Apr 30, 2024 0.9000 0.9150 0.8950 0.9100 0.9031 1,663,500
Apr 29, 2024 0.9000 0.9000 0.8900 0.8950 0.8814 158,600
Apr 26, 2024 0.8950 0.9000 0.8900 0.8950 0.8814 230,100
Apr 25, 2024 0.8900 0.9000 0.8850 0.8950 0.8814 737,000
Apr 24, 2024 0.8950 0.9100 0.8950 0.9050 0.8912 1,694,100
Apr 23, 2024 0.8950 0.9050 0.8900 0.9000 0.8863 956,300
Apr 22, 2024 0.8950 0.9000 0.8900 0.8950 0.8814 1,395,600
Apr 19, 2024 0.9000 0.9000 0.8900 0.8950 0.8814 497,100
Apr 18, 2024 0.9000 0.9050 0.8900 0.9000 0.8863 1,659,600
Apr 17, 2024 0.9100 0.9100 0.9000 0.9000 0.8863 2,276,800
Apr 16, 2024 0.9150 0.9200 0.9000 0.9100 0.8961 763,000
Apr 15, 2024 0.9250 0.9250 0.9100 0.9150 0.9011 256,500
Apr 12, 2024 0.9250 0.9350 0.9200 0.9250 0.9109 570,400
Apr 11, 2024 0.9250 0.9300 0.9200 0.9200 0.9060 1,195,800
Apr 9, 2024 0.9250 0.9400 0.9150 0.9250 0.9109 838,400
Apr 8, 2024 0.9300 0.9300 0.9200 0.9200 0.9060 308,400
Apr 5, 2024 0.9400 0.9400 0.9250 0.9300 0.9158 1,177,600
Apr 4, 2024 0.9400 0.9500 0.9400 0.9450 0.9306 405,500
Apr 3, 2024 0.9500 0.9500 0.9300 0.9400 0.9257 729,300
Apr 2, 2024 0.9150 0.9600 0.9150 0.9400 0.9257 1,663,900
Apr 1, 2024 0.8900 0.9200 0.8900 0.9150 0.9011 1,294,200
Mar 28, 2024 0.8900 0.9150 0.8850 0.9000 0.8863 2,065,400
Mar 27, 2024 0.9000 0.9050 0.8900 0.8950 0.8814 1,502,100
Mar 26, 2024 0.9000 0.9050 0.8950 0.9050 0.8912 825,100
Mar 25, 2024 0.9050 0.9050 0.8900 0.9000 0.8863 925,900
Mar 22, 2024 0.9150 0.9200 0.8950 0.9000 0.8863 640,700
Mar 21, 2024 0.9100 0.9300 0.9050 0.9150 0.9011 1,030,500
Mar 20, 2024 0.8950 0.9200 0.8950 0.9100 0.8961 661,000
Mar 19, 2024 0.9000 0.9100 0.8900 0.8950 0.8814 915,900
Mar 18, 2024 0.9050 0.9100 0.9000 0.9050 0.8912 281,200
Mar 15, 2024 0.9150 0.9200 0.9000 0.9050 0.8912 577,600
Mar 14, 2024 0.9150 0.9250 0.9100 0.9150 0.9011 647,200
Mar 13, 2024 0.9200 0.9200 0.9000 0.9100 0.8961 1,020,200
Mar 12, 2024 0.9050 0.9150 0.9050 0.9100 0.8961 208,300
Mar 11, 2024 0.9100 0.9150 0.8900 0.9050 0.8912 1,257,500
Mar 8, 2024 0.9150 0.9250 0.9050 0.9050 0.8912 957,800
Mar 7, 2024 0.9150 0.9250 0.9100 0.9150 0.9011 530,700
Mar 6, 2024 0.9300 0.9400 0.9150 0.9200 0.9060 1,359,300
Mar 5, 2024 0.9350 0.9450 0.9300 0.9300 0.9158 1,193,600
Mar 4, 2024 0.9600 0.9800 0.9150 0.9300 0.9158 1,410,800
Mar 1, 2024 0.9750 0.9750 0.9550 0.9650 0.9503 539,300
Feb 29, 2024 0.9700 0.9850 0.9600 0.9650 0.9503 812,500
Feb 28, 2024 1.0100 1.0200 0.9500 0.9550 0.9405 2,327,700
Feb 27, 2024 1.0500 1.0500 1.0100 1.0300 1.0143 583,300
Feb 26, 2024 1.0600 1.0600 1.0300 1.0500 1.0340 313,800
Feb 23, 2024 1.0400 1.0500 1.0300 1.0500 1.0340 490,200
Feb 22, 2024 1.0300 1.0400 1.0200 1.0400 1.0242 789,800
Feb 21, 2024 1.0400 1.0500 1.0300 1.0400 1.0242 427,800
Feb 20, 2024 1.0500 1.0600 1.0400 1.0500 1.0340 354,300
Feb 19, 2024 1.0400 1.0500 1.0300 1.0400 1.0242 502,300
Feb 16, 2024 1.0200 1.0600 1.0200 1.0600 1.0439 633,400
Feb 15, 2024 1.0700 1.0700 1.0000 1.0200 1.0045 1,760,000
Feb 14, 2024 1.0900 1.1000 1.0800 1.0800 1.0635 286,600
Feb 13, 2024 1.1100 1.1100 1.0800 1.0900 1.0734 432,200
Feb 9, 2024 1.1300 1.1300 1.1100 1.1100 1.0931 104,900
Feb 8, 2024 1.1300 1.1300 1.1100 1.1300 1.1128 343,900
Feb 7, 2024 1.1300 1.1300 1.1100 1.1300 1.1128 66,200
Feb 6, 2024 1.1200 1.1300 1.1000 1.1200 1.1029 347,600
Feb 5, 2024 1.1200 1.1300 1.1000 1.1000 1.0832 192,000
Feb 2, 2024 1.1000 1.1300 1.1000 1.1200 1.1029 378,000
Feb 1, 2024 1.1200 1.1200 1.1000 1.1000 1.0832 141,700
Jan 31, 2024 1.1000 1.1200 1.1000 1.1000 1.0832 406,900
Jan 30, 2024 1.1000 1.1100 1.0900 1.0900 1.0734 284,900
Jan 29, 2024 1.1100 1.1200 1.0900 1.0900 1.0734 205,100
Jan 26, 2024 1.1100 1.1200 1.1000 1.1100 1.0931 269,100
Jan 25, 2024 1.1200 1.1200 1.0900 1.1000 1.0832 210,800
Jan 24, 2024 1.0800 1.1200 1.0800 1.1200 1.1029 512,700
Jan 23, 2024 1.0700 1.0800 1.0600 1.0700 1.0537 361,700
Jan 22, 2024 1.0800 1.0800 1.0400 1.0600 1.0439 523,400
Jan 19, 2024 1.0900 1.0900 1.0700 1.0800 1.0635 91,900
Jan 18, 2024 1.0800 1.0900 1.0700 1.0700 1.0537 95,700
Jan 17, 2024 1.0900 1.1000 1.0700 1.0700 1.0537 997,600
Jan 16, 2024 1.1100 1.1100 1.0900 1.0900 1.0734 705,700
Jan 15, 2024 1.1200 1.1300 1.1100 1.1100 1.0931 67,300
Jan 12, 2024 1.1300 1.1300 1.1100 1.1200 1.1029 153,900
Jan 11, 2024 1.1100 1.1400 1.1100 1.1300 1.1128 706,300
Jan 10, 2024 1.1200 1.1200 1.0900 1.1000 1.0832 449,400
Jan 9, 2024 1.1200 1.1400 1.1200 1.1200 1.1029 333,700
Jan 8, 2024 1.1000 1.1200 1.0900 1.1000 1.0832 328,500
Jan 5, 2024 1.1100 1.1300 1.1000 1.1100 1.0931 311,700
Jan 4, 2024 1.1300 1.1400 1.1100 1.1100 1.0931 136,000
Jan 3, 2024 1.1100 1.1400 1.1100 1.1300 1.1128 425,700
Jan 2, 2024 1.1200 1.1400 1.1100 1.1100 1.0931 215,400
Dec 29, 2023 1.1300 1.1400 1.1100 1.1200 1.1029 1,015,600
Dec 28, 2023 1.1200 1.1700 1.1100 1.1300 1.1128 855,300
Dec 27, 2023 1.1000 1.1200 1.0900 1.1000 1.0832 438,100
Dec 26, 2023 1.1100 1.1100 1.0700 1.1000 1.0832 295,800
Dec 22, 2023 1.0700 1.1100 1.0700 1.1000 1.0832 1,078,600
Dec 21, 2023 1.0600 1.0900 1.0300 1.0700 1.0537 959,500
Dec 20, 2023 1.0700 1.0900 1.0600 1.0600 1.0439 470,800
Dec 19, 2023 1.0600 1.0800 1.0500 1.0600 1.0439 378,200
Dec 18, 2023 1.0800 1.0900 1.0600 1.0800 1.0635 373,400
Dec 15, 2023 1.1000 1.1000 1.0800 1.0800 1.0635 487,300
Dec 14, 2023 1.1000 1.1100 1.0800 1.1000 1.0832 589,200
Dec 13, 2023 1.1200 1.1200 1.0700 1.0900 1.0734 592,500
Dec 12, 2023 1.1300 1.1400 1.1100 1.1100 1.0931 594,800
Dec 11, 2023 1.1500 1.1500 1.1200 1.1400 1.1226 454,100
Dec 8, 2023 1.1300 1.1500 1.1200 1.1500 1.1325 563,600
Dec 7, 2023 1.1300 1.1400 1.1200 1.1300 1.1128 319,800
Dec 6, 2023 1.1400 1.1400 1.1200 1.1300 1.1128 483,400
Dec 5, 2023 1.1300 1.1400 1.1200 1.1300 1.1128 422,800
Dec 4, 2023 1.1300 1.1700 1.1200 1.1300 1.1128 1,251,900
Dec 1, 2023 1.1100 1.1300 1.1000 1.1200 1.1029 517,300
Nov 30, 2023 1.1100 1.1300 1.0900 1.1000 1.0832 761,700
Nov 29, 2023 1.1400 1.1500 1.1000 1.1200 1.1029 1,048,000
Nov 28, 2023 1.1800 1.1800 1.1400 1.1400 1.1226 911,000
Nov 27, 2023 1.1800 1.1900 1.1700 1.1800 1.1620 284,500
Nov 24, 2023 1.1900 1.1900 1.1700 1.1800 1.1620 320,100
Nov 23, 2023 1.1700 1.2000 1.1700 1.1700 1.1522 541,900
Nov 22, 2023 1.1800 1.2000 1.1600 1.1800 1.1620 292,100
Nov 21, 2023 1.1600 1.1900 1.1500 1.1700 1.1522 568,800
Nov 20, 2023 1.1800 1.1900 1.1500 1.1600 1.1423 481,500
Nov 17, 2023 1.2200 1.2200 1.1700 1.1800 1.1620 563,900
Nov 16, 2023 1.2200 1.2300 1.1900 1.2000 1.1817 414,800
Nov 15, 2023 1.2800 1.2800 1.1900 1.2100 1.1916 1,523,400
Nov 14, 2023 1.2700 1.3200 1.2600 1.3000 1.2802 948,400
Nov 10, 2023 1.2700 1.2900 1.2600 1.2700 1.2507 195,800
Nov 9, 2023 1.2500 1.2900 1.2400 1.2800 1.2605 284,100
Nov 8, 2023 1.2500 1.2700 1.2200 1.2700 1.2507 1,644,300
Nov 7, 2023 1.2600 1.2600 1.2000 1.2300 1.2113 468,500
Nov 6, 2023 1.2600 1.2700 1.2400 1.2500 1.2310 541,300
Nov 3, 2023 1.2400 1.2700 1.2400 1.2600 1.2408 556,200
Nov 2, 2023 1.2500 1.2700 1.2500 1.2500 1.2310 220,800
Nov 1, 2023 1.2300 1.2700 1.2300 1.2500 1.2310 546,800
Oct 31, 2023 1.2400 1.2600 1.2300 1.2300 1.2113 506,500
Oct 30, 2023 1.2000 1.2400 1.1800 1.2300 1.2113 337,700
Oct 27, 2023 1.1800 1.2000 1.1600 1.1900 1.1719 108,900
Oct 26, 2023 1.1700 1.1900 1.1600 1.1700 1.1522 193,400
Oct 25, 2023 1.1600 1.1900 1.1600 1.1900 1.1719 176,200
Oct 24, 2023 1.1500 1.1700 1.1300 1.1700 1.1522 260,200
Oct 23, 2023 1.1700 1.1800 1.1200 1.1300 1.1128 577,500
Oct 20, 2023 1.1500 1.2100 1.1500 1.1700 1.1522 514,200
Oct 19, 2023 1.1900 1.1900 1.1500 1.1500 1.1325 450,200
Oct 18, 2023 1.2100 1.2200 1.1800 1.1900 1.1719 400,400
Oct 17, 2023 1.2100 1.2200 1.2000 1.2100 1.1916 191,000
Oct 16, 2023 1.2100 1.2200 1.1800 1.1900 1.1719 396,400
Oct 13, 2023 1.2200 1.2300 1.2000 1.2100 1.1916 230,800
Oct 12, 2023 1.2200 1.2300 1.2100 1.2200 1.2014 251,100
Oct 11, 2023 1.2200 1.2200 1.2100 1.2100 1.1916 293,200
Oct 10, 2023 1.2200 1.2300 1.2100 1.2300 1.2113 285,500
Oct 9, 2023 1.2200 1.2300 1.2100 1.2100 1.1916 164,600
Oct 6, 2023 1.2100 1.2300 1.2000 1.2100 1.1916 390,000
Oct 5, 2023 1.2300 1.2300 1.2100 1.2200 1.2014 446,700
Oct 4, 2023 1.2400 1.2400 1.2000 1.2300 1.2113 1,141,600
Oct 3, 2023 1.2500 1.2700 1.2300 1.2700 1.2507 152,700
Oct 2, 2023 1.2800 1.2800 1.2500 1.2500 1.2310 73,400
Sep 29, 2023 1.2500 1.2700 1.2400 1.2700 1.2507 265,400
Sep 28, 2023 1.2300 1.2600 1.2300 1.2400 1.2211 160,400
Sep 27, 2023 1.2700 1.2700 1.2400 1.2600 1.2408 45,400
Sep 26, 2023 1.2700 1.2900 1.2600 1.2600 1.2408 483,200
Sep 25, 2023 1.2400 1.2800 1.2400 1.2600 1.2408 233,600
Sep 22, 2023 1.2300 1.2600 1.2300 1.2400 1.2211 179,300
Sep 21, 2023 1.2500 1.2700 1.2400 1.2400 1.2211 436,400
Sep 20, 2023 1.2500 1.2900 1.2500 1.2700 1.2507 1,042,400
Sep 19, 2023 1.2100 1.2600 1.2100 1.2500 1.2310 310,000
Sep 18, 2023 1.2300 1.2400 1.2100 1.2200 1.2014 220,600
Sep 15, 2023 1.2100 1.2400 1.2000 1.2300 1.2113 1,406,100
Sep 14, 2023 1.2000 1.2000 1.1900 1.2000 1.1817 155,500
Sep 13, 2023 1.2400 1.2400 1.1900 1.1900 1.1719 376,400
Sep 12, 2023 1.2100 1.2200 1.1900 1.2000 1.1817 524,000
Sep 11, 2023 1.2000 1.2200 1.2000 1.2200 1.2014 284,800
Sep 8, 2023 1.2200 1.2200 1.1800 1.2000 1.1817 654,200
Sep 7, 2023 1.2300 1.2300 1.2100 1.2100 1.1916 232,800
Sep 6, 2023 1.2400 1.2400 1.2100 1.2300 1.2113 173,000
Sep 5, 2023 1.2300 1.2600 1.2000 1.2400 1.2211 1,049,000
Sep 4, 2023 1.2400 1.2500 1.2100 1.2200 1.2014 364,500
Aug 31, 2023 1.2500 1.2600 1.2400 1.2500 1.2310 256,200
Aug 30, 2023 1.2500 1.2800 1.2400 1.2500 1.2310 625,000
Aug 29, 2023 1.2400 1.2500 1.2200 1.2400 1.2211 488,200
Aug 28, 2023 1.1900 1.2400 1.1900 1.2300 1.2113 480,300
Aug 25, 2023 1.2000 1.2100 1.1800 1.1900 1.1719 269,000
Aug 24, 2023 1.2200 1.2300 1.1900 1.2000 1.1817 493,100
Aug 23, 2023 0.0273 Dividend
Aug 23, 2023 1.2200 1.2300 1.2000 1.2300 1.2113 204,100
Aug 22, 2023 1.2300 1.2500 1.2200 1.2400 1.1942 462,100
Aug 21, 2023 1.2600 1.2600 1.2300 1.2300 1.1846 252,600
Aug 18, 2023 1.2800 1.2800 1.2400 1.2500 1.2039 1,114,300
Aug 17, 2023 1.2700 1.3000 1.2600 1.2700 1.2231 670,300
Aug 16, 2023 1.2700 1.2800 1.2600 1.2700 1.2231 265,200
Aug 15, 2023 1.2900 1.3000 1.2500 1.2700 1.2231 1,122,700
Aug 14, 2023 1.3200 1.3200 1.2800 1.2900 1.2424 708,600
Aug 11, 2023 1.3000 1.3400 1.2800 1.3200 1.2713 1,525,300
Aug 10, 2023 1.3400 1.3400 1.2900 1.3100 1.2616 1,066,000
Aug 8, 2023 1.3400 1.3900 1.3200 1.3300 1.2809 4,859,100
Aug 7, 2023 1.2600 1.2900 1.2400 1.2900 1.2424 323,300
Aug 4, 2023 1.2700 1.2800 1.2500 1.2600 1.2135 188,100
Aug 3, 2023 1.2500 1.3000 1.2500 1.2700 1.2231 618,600
Aug 2, 2023 1.2400 1.2800 1.2300 1.2500 1.2039 546,100
Aug 1, 2023 1.2200 1.2600 1.2200 1.2600 1.2135 687,100
Jul 31, 2023 1.2800 1.3000 1.2100 1.2100 1.1653 2,147,800
Jul 28, 2023 1.3200 1.3200 1.2900 1.2900 1.2424 699,000
Jul 27, 2023 1.3100 1.3400 1.3100 1.3200 1.2713 167,700
Jul 26, 2023 1.3300 1.3300 1.3100 1.3200 1.2713 539,800
Jul 25, 2023 1.3300 1.3600 1.3200 1.3300 1.2809 640,700
Jul 24, 2023 1.3200 1.3500 1.3200 1.3300 1.2809 591,200
Jul 21, 2023 1.3200 1.3400 1.3200 1.3300 1.2809 261,200
Jul 20, 2023 1.3300 1.3400 1.3100 1.3300 1.2809 423,200
Jul 19, 2023 1.3400 1.3600 1.3300 1.3400 1.2905 568,000
Jul 18, 2023 1.3700 1.3700 1.3200 1.3300 1.2809 688,400
Jul 17, 2023 1.3000 1.3900 1.2900 1.3600 1.3098 1,719,700
Jul 14, 2023 1.2800 1.3200 1.2700 1.3100 1.2616 956,100
Jul 13, 2023 1.2800 1.2900 1.2600 1.2800 1.2327 518,800
Jul 12, 2023 1.3000 1.3000 1.2600 1.2700 1.2231 550,400
Jul 11, 2023 1.2600 1.3200 1.2600 1.3000 1.2520 872,000
Jul 10, 2023 1.2800 1.3000 1.2600 1.2700 1.2231 431,900
Jul 7, 2023 1.2500 1.2800 1.2300 1.2700 1.2231 502,900
Jul 6, 2023 1.2700 1.2800 1.2500 1.2500 1.2039 477,900
Jul 5, 2023 1.2900 1.3000 1.2600 1.2600 1.2135 474,100
Jul 4, 2023 1.3000 1.3100 1.2800 1.2800 1.2327 406,500
Jul 3, 2023 1.2900 1.3200 1.2900 1.2900 1.2424 377,200
Jun 30, 2023 1.3100 1.3200 1.2900 1.2900 1.2424 567,900
Jun 28, 2023 1.3500 1.3500 1.2800 1.2900 1.2424 796,000
Jun 27, 2023 1.3000 1.3600 1.3000 1.3500 1.3002 1,389,300
Jun 26, 2023 1.2400 1.3200 1.2400 1.3000 1.2520 1,439,900
Jun 23, 2023 1.2500 1.2700 1.2400 1.2600 1.2135 430,500
Jun 22, 2023 1.2500 1.2600 1.2400 1.2500 1.2039 287,500
Jun 21, 2023 1.2700 1.2900 1.2400 1.2400 1.1942 1,081,000
Jun 20, 2023 1.3000 1.3100 1.2700 1.2700 1.2231 344,700
Jun 19, 2023 1.3200 1.3400 1.3000 1.3100 1.2616 833,100
Jun 16, 2023 1.2800 1.3200 1.2700 1.3200 1.2713 1,410,700
Jun 15, 2023 1.2600 1.2900 1.2300 1.2900 1.2424 793,800
Jun 14, 2023 1.2200 1.2600 1.2200 1.2600 1.2135 765,600
Jun 13, 2023 1.2400 1.2600 1.1900 1.2100 1.1653 1,484,300
Jun 12, 2023 1.3000 1.3000 1.2300 1.2400 1.1942 1,730,700
Jun 9, 2023 1.3100 1.3300 1.2800 1.3000 1.2520 394,500
Jun 8, 2023 1.2900 1.3100 1.2900 1.3100 1.2616 146,500
Jun 7, 2023 1.3000 1.3300 1.2900 1.2900 1.2424 516,500
Jun 6, 2023 1.3100 1.3100 1.2700 1.2900 1.2424 652,400
Jun 5, 2023 1.3100 1.3500 1.3100 1.3200 1.2713 484,000
Jun 1, 2023 1.3300 1.3500 1.3000 1.3000 1.2520 529,500
May 31, 2023 1.3700 1.3700 1.3300 1.3300 1.2809 672,500
May 30, 2023 1.4000 1.4300 1.3600 1.3700 1.3194 836,700
May 29, 2023 1.3700 1.4100 1.3700 1.3900 1.3387 1,191,800
May 26, 2023 1.4000 1.4000 1.3400 1.3600 1.3098 1,430,800
May 25, 2023 1.3700 1.4100 1.3600 1.4000 1.3483 672,800
May 24, 2023 1.3700 1.4000 1.3700 1.3700 1.3194 814,800
May 23, 2023 1.3600 1.4100 1.3600 1.3800 1.3291 804,000
May 22, 2023 1.4400 1.4400 1.3500 1.3600 1.3098 1,739,000
May 19, 2023 1.3700 1.4500 1.3600 1.4400 1.3868 2,481,000
May 18, 2023 1.3500 1.4100 1.3400 1.3800 1.3291 2,358,800
May 17, 2023 1.3000 1.3600 1.2900 1.3400 1.2905 2,909,600
May 16, 2023 1.2900 1.2900 1.2500 1.2600 1.2135 527,400
May 15, 2023 1.2900 1.2900 1.2300 1.2800 1.2327 704,700
May 12, 2023 1.2600 1.3000 1.2600 1.2900 1.2424 317,200
May 11, 2023 1.3000 1.3000 1.2500 1.2600 1.2135 557,100
May 10, 2023 1.2900 1.3200 1.2800 1.3000 1.2520 1,318,600