Singapore Post Limited (BST:SGR)
Germany · Delayed Price · Currency is EUR 0.2820
+0.0180 (6.82%)
At close: Dec 4, 2025
Singapore Post Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.82% | 288 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.75% | - |
| Nov 28, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 8.40% | 1,000 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | - |
| Nov 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | - |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | - |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.53% | - |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 31, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.53% | 288 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | - |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | - |
| Oct 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | - |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.53% | - |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Oct 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | - |
| Oct 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | - |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.26% | - |
| Oct 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.53% | - |
| Oct 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Oct 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | - |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.19% | - |
| Oct 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.24% | - |
| Sep 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |