Singapore Post Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	5,393,100
Oct 30, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	8,872,800
Oct 29, 2025	0.42	0.42	0.42	0.42	0.42	-	2,026,500
Oct 28, 2025	0.42	0.43	0.42	0.42	0.42	-	7,654,000
Oct 27, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	9,652,100
Oct 24, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	5,118,900
Oct 23, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	8,079,000
Oct 22, 2025	0.42	0.43	0.41	0.42	0.42	2.44%	13,823,900
Oct 21, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	8,812,000
Oct 17, 2025	0.41	0.41	0.40	0.41	0.41	-2.41%	9,351,500
Oct 16, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	8,411,300
Oct 15, 2025	0.41	0.41	0.41	0.41	0.41	-	6,628,700
Oct 14, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	14,002,300
Oct 13, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	13,369,700
Oct 10, 2025	0.42	0.42	0.41	0.42	0.42	-	9,692,400
Oct 9, 2025	0.42	0.42	0.41	0.42	0.42	-	9,423,600
Oct 8, 2025	0.42	0.42	0.41	0.42	0.42	-	10,948,400
Oct 7, 2025	0.42	0.42	0.41	0.42	0.42	-	11,444,000
Oct 6, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	5,683,100
Oct 3, 2025	0.42	0.43	0.42	0.42	0.42	-	7,505,400
Oct 2, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	11,970,400
Oct 1, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	4,075,200
Sep 30, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	28,433,000
Sep 29, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	2,228,700
Sep 26, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	6,726,500
Sep 25, 2025	0.43	0.43	0.42	0.43	0.43	-	5,126,700
Sep 24, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	12,300,700
Sep 23, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	8,650,600
Sep 22, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	17,684,900
Sep 19, 2025	0.44	0.44	0.43	0.44	0.44	-	12,366,900
Sep 18, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	15,392,100
Sep 17, 2025	0.43	0.44	0.43	0.43	0.43	-	8,641,900
Sep 16, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	17,296,300
Sep 15, 2025	0.44	0.44	0.43	0.44	0.44	-	10,182,400
Sep 12, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	19,729,100
Sep 11, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	26,246,200
Sep 10, 2025	0.45	0.45	0.44	0.45	0.45	-1.11%	13,685,800
Sep 9, 2025	0.46	0.46	0.44	0.45	0.45	-1.10%	22,637,700
Sep 8, 2025	0.46	0.46	0.45	0.46	0.46	-	9,727,800
Sep 5, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	167,982,121
Sep 4, 2025	0.46	0.47	0.46	0.46	0.46	1.10%	5,113,500
Sep 3, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	4,661,000
Sep 2, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	9,027,600
Sep 1, 2025	0.47	0.47	0.46	0.47	0.47	-	10,743,400
Aug 29, 2025	0.47	0.47	0.46	0.47	0.47	-	7,329,100
Aug 28, 2025	0.47	0.47	0.46	0.47	0.47	-1.06%	11,894,800
Aug 27, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	7,952,100
Aug 26, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	8,997,800
Aug 25, 2025	0.50	0.50	0.49	0.49	0.49	-3.00%	15,523,500
Aug 22, 2025	0.50	0.51	0.49	0.50	0.50	-	7,113,800