FRA, DFA1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DFA1: Dairy Farm International Holdings Limited

01 Sep 2025

LAST: 2.620	CHANGE: 0.02	OPEN: 2.600	HIGH: 2.620	ASK: 0.000	VOLUME: 14
LAST: 2.620	CHG(%): 0.76	PREV: 2.640	LOW: 2.600	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	2.600	2.620	2.600	2.620	14
29 Aug 25	2.600	2.640	2.600	2.640	14
28 Aug 25	2.600	2.600	2.600	2.600	14
27 Aug 25	2.620	2.640	2.620	2.640	14
26 Aug 25	2.600	2.620	2.600	2.620	0
25 Aug 25	2.560	2.640	2.560	2.640	0
22 Aug 25	2.580	2.620	2.580	2.620	14
21 Aug 25	2.620	2.640	2.620	2.640	14
20 Aug 25	2.980	2.980	2.980	2.980	0
19 Aug 25	2.980	2.980	2.980	2.980	14

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	2.62
MA10:	2.70
MA20:	2.82
MA50:	2.66
MA100:	2.44
MA200:	2.28
STO9:	5.26
STO14:	3.33
RSI14:	20.69
WPR14:	-94.74
MTM14:	-0.34
ROC14:	-0.11
ATR:	0.07
Week High:	2.64
Week Low:	2.56
Month High:	3.20
Month Low:	2.56
Year High:	3.20
Year Low:	1.47
Volatility:	4.25

RECENT DIVIDENDS

Date	Amount
20 Mar 2025	$0.06
22 Aug 2024	$0.03
21 Mar 2024	$0.04
17 Aug 2023	$0.03
16 Mar 2023	$0.02
18 Aug 2022	$0.01
17 Mar 2022	$0.06
19 Aug 2021	$0.03
25 Mar 2021	$0.10
20 Aug 2020	$0.04