Singapore Post Limited (SPSTY)
OTCMKTS · Delayed Price · Currency is USD
5.23
+0.73 (16.22%)
At close: Jun 26, 2026
SPSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | 16.22% | 2,038 |
| Jun 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.09% | 710 |
| Jun 23, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.70% | 6,519 |
| Jun 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.02% | 158 |
| Jun 3, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -4.24% | 218 |
| May 22, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% | 5,284 |
| May 18, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.96% | 145 |
| May 15, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -12.85% | 1,633 |
| May 12, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 10.93% | 4,685 |
| May 11, 2026 | 5.91 | 5.91 | 5.40 | 5.40 | 5.40 | -10.00% | 295 |
| May 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.17% | 459 |
| Apr 20, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 10.77% | 6,207 |
| Apr 15, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.78% | 600 |
| Apr 14, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.98% | 200 |
| Apr 10, 2026 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | 3.02% | 363 |
| Apr 7, 2026 | 4.54 | 5.00 | 4.54 | 4.96 | 4.96 | -8.99% | 6,729 |
| 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 | 5.78% | 252 |
| Mar 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -7.54% | 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 |