Singapore Post Limited (BST:SGR)
Germany · Delayed Price · Currency is EUR 0.2280
-0.0040 (-1.72%)
At close: Apr 28, 2026
BST:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | - |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Apr 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | - |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8.11% | - |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.77% | - |
| Apr 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.02% | - |
| Apr 14, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.70% | - |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | - |
| Apr 10, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.91% | 2,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Apr 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.70% | - |
| Apr 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | - |
| Mar 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.82% | - |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | - |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | - |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Mar 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.82% | - |
| Mar 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.78% | - |
| Mar 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.61% | - |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.60% | - |
| Mar 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.83% | - |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.80% | - |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | - |
| Mar 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.80% | - |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | - |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Mar 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.65% | - |
| Mar 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.59% | - |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | - |
| Feb 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | - |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | - |
| Feb 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.17% | - |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |