Singapore Post Limited (SPSTY)
OTCMKTS · Delayed Price · Currency is USD
5.45
0.00 (0.00%)
Mar 26, 2026, 9:30 AM EST
SPSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 810 |
| Mar 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.77% | 252 |
| Mar 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -7.53% | 619 |
| Mar 12, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.86% | 521 |
| Mar 5, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -12.97% | 2,600 |
| Feb 12, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 6,613 |
| Feb 11, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.83% | 160 |
| Feb 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 204 |
| Feb 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.73% | 104 |
| Feb 5, 2026 | 6.25 | 6.25 | 6.17 | 6.17 | 6.17 | -6.80% | 12,541 |
| Feb 4, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.77% | 245 |
| Feb 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% | 143 |
| Feb 2, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.43% | 6,890 |
| Jan 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.96% | 2,631 |
| Jan 29, 2026 | 6.16 | 6.24 | 6.16 | 6.24 | 6.24 | 2.63% | 649 |
| Jan 21, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.49% | 197 |
| Jan 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 242 |
| Jan 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 181 |
| Jan 9, 2026 | 6.00 | 6.00 | 5.78 | 6.00 | 6.00 | 3.27% | 1,889 |
| Jan 5, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -10.20% | 454 |
| Dec 31, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 3.03% | 607 |
| Dec 30, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.64% | 367 |
| Dec 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.03% | 1,021 |
| Dec 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 154 |
| Dec 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 1,066 |
| Dec 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.08% | 101 |
| Dec 2, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.39% | 212 |
| Dec 1, 2025 | 6.09 | 6.33 | 6.07 | 6.33 | 6.33 | 6.03% | 1,872 |
| Nov 28, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.95% | 323 |
| Nov 26, 2025 | 6.31 | 6.31 | 6.09 | 6.09 | 6.09 | -1.79% | 1,714 |
| Nov 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.73% | 671 |
| Nov 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.15 | -4.13% | 1,010 |
| Nov 17, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.41 | 4.39% | 2,408 |
| Nov 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | 1.65% | 116 |
| Nov 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.04 | 0.17% | 4,808 |
| Nov 3, 2025 | 6.41 | 6.41 | 5.85 | 6.04 | 6.03 | -5.92% | 603 |
| Oct 31, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.41 | -1.23% | 5,957 |
| Sep 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | -8.45% | 6,805 |
| Sep 23, 2025 | 6.99 | 7.10 | 6.99 | 7.10 | 7.09 | 11.64% | 1,135 |
| Sep 22, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.35 | -10.42% | 129 |