Singapore Post Limited (BST:SGR)
0.2860
-0.0180 (-5.92%)
At close: Sep 5, 2025
Singapore Post Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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% | - |
Jul 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.35 | 0.49% | - |
Jul 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.35 | -0.49% | - |
Jul 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.35 | - | - |
Jul 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.35 | - | - |
Jul 14, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.35 | 2.49% | - |
Jul 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.34 | 0.50% | - |
Jul 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.34 | 0.50% | - |
Jul 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.34 | -0.50% | - |
Jul 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.34 | 0.50% | - |
Jul 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.34 | - | - |
Jul 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.34 | 1.02% | - |
Jul 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.33 | -1.01% | - |
Jul 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.34 | 1.02% | - |
Jul 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.33 | -0.51% | - |
Jun 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.33 | -0.50% | - |