Singapore Post Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	1,795,900
Dec 4, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	2,093,100
Dec 3, 2025	0.42	0.42	0.41	0.42	0.42	-	2,177,300
Dec 2, 2025	0.42	0.42	0.41	0.42	0.42	-	2,193,100
Dec 1, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	3,650,900
Nov 28, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	4,944,400
Nov 27, 2025	0.42	0.42	0.41	0.42	0.42	-	2,074,600
Nov 26, 2025	0.42	0.42	0.41	0.42	0.42	-	3,011,400
Nov 25, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	3,877,900
Nov 24, 2025	0.41	0.42	0.41	0.41	0.41	-1.22%	10,645,900
Nov 21, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	3,054,000
Nov 20, 2025	0.42	0.42	0.41	0.42	0.41	-	4,489,900
Nov 19, 2025	0.42	0.42	0.41	0.42	0.41	-	2,441,700
Nov 18, 2025	0.42	0.42	0.41	0.42	0.41	-	4,841,100
Nov 17, 2025	0.42	0.42	0.42	0.42	0.41	-	2,293,400
Nov 14, 2025	0.42	0.43	0.42	0.42	0.41	-1.19%	5,453,400
Nov 13, 2025	0.42	0.43	0.42	0.42	0.42	-	8,556,300
Nov 12, 2025	0.42	0.43	0.42	0.42	0.42	-	9,751,500
Nov 11, 2025	0.42	0.43	0.42	0.42	0.42	-	5,179,600
Nov 10, 2025	0.41	0.42	0.41	0.42	0.42	-	18,883,300
Nov 7, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	7,648,300
Nov 6, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	3,207,000
Nov 5, 2025	0.41	0.42	0.41	0.42	0.41	1.22%	7,162,400
Nov 4, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	5,231,000
Nov 3, 2025	0.42	0.42	0.41	0.42	0.41	-1.19%	8,736,500
Oct 31, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	5,931,000
Oct 30, 2025	0.42	0.42	0.41	0.42	0.41	-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	0.41	-2.35%	5,118,900
Oct 23, 2025	0.42	0.43	0.42	0.43	0.42	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	0.40	-2.41%	9,351,500
Oct 16, 2025	0.41	0.42	0.41	0.42	0.41	2.47%	8,411,300
Oct 15, 2025	0.41	0.41	0.41	0.41	0.40	-	6,628,700
Oct 14, 2025	0.41	0.41	0.40	0.41	0.40	-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	0.41	-	9,692,400
Oct 9, 2025	0.42	0.42	0.41	0.42	0.41	-	9,423,600
Oct 8, 2025	0.42	0.42	0.41	0.42	0.41	-	10,948,400
Oct 7, 2025	0.42	0.42	0.41	0.42	0.41	-	11,444,000
Oct 6, 2025	0.42	0.43	0.42	0.42	0.41	-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	0.42	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	0.42	-1.16%	2,228,700
Sep 26, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	6,726,500