Singapore Post Limited (BST:SGR)
0.2720
+0.0020 (0.74%)
At close: Sep 26, 2025
Singapore Post Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Sep 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Sep 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | - |
Sep 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.44% | - |
Sep 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.96% | - |
Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | - |
Sep 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.72% | - |
Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.43% | - |
Sep 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
Sep 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.78% | - |
Sep 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
Sep 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.92% | - |
Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.83% | - |
Sep 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | - |
Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.95% | - |
Sep 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Aug 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Aug 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.65% | - |
Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.83% | - |
Aug 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Aug 22, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | - |
Aug 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Aug 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Aug 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Aug 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.11% | - |
Aug 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | - |
Aug 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.22% | - |
Aug 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Aug 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
Aug 8, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.62% | - |
Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.62% | - |
Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.26% | - |
Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.24% | - |
Aug 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.59% | - |
Jul 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -14.36% | - |
Jul 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.33 | -1.02% | - |
Jul 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.33 | -1.99% | - |
Jul 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.34 | 0.50% | - |
Jul 24, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.34 | -4.31% | - |
Jul 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.35 | 2.45% | - |
Jul 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.34 | -0.49% | - |
Jul 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.35 | -0.49% | - |