Singapore Post Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	8,298,500
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	6,331,500
Mar 18, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	5,534,400
Mar 17, 2026	0.36	0.36	0.35	0.36	0.36	-	11,884,800
Mar 16, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	10,586,400
Mar 13, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	5,838,500
Mar 12, 2026	0.34	0.35	0.34	0.34	0.34	-	10,194,800
Mar 11, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	7,842,600
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-	3,688,200
Mar 9, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	7,745,200
Mar 6, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	18,700,300
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	-	5,832,100
Mar 4, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	10,509,000
Mar 3, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	6,546,800
Mar 2, 2026	0.38	0.38	0.35	0.36	0.36	-4.00%	18,168,100
Feb 27, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	20,031,600
Feb 26, 2026	0.39	0.39	0.39	0.39	0.39	-	2,340,900
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	10,156,900
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	-	10,960,900
Feb 23, 2026	0.40	0.40	0.39	0.39	0.39	-	4,803,700
Feb 20, 2026	0.39	0.40	0.39	0.39	0.39	-	3,129,300
Feb 19, 2026	0.39	0.39	0.39	0.39	0.39	-	5,732,800
Feb 16, 2026	0.39	0.39	0.39	0.39	0.39	-	1,039,500
Feb 13, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	8,563,600
Feb 12, 2026	0.40	0.40	0.39	0.40	0.40	-	3,973,800
Feb 11, 2026	0.39	0.40	0.39	0.40	0.40	-	2,201,900
Feb 10, 2026	0.40	0.40	0.39	0.40	0.40	-	1,541,400
Feb 9, 2026	0.40	0.40	0.39	0.40	0.40	-	2,186,400
Feb 6, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	2,469,000
Feb 5, 2026	0.40	0.40	0.39	0.39	0.39	-	2,964,800
Feb 4, 2026	0.40	0.40	0.39	0.39	0.39	-	1,697,600
Feb 3, 2026	0.39	0.40	0.39	0.39	0.39	-	3,290,700
Feb 2, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	5,291,200
Jan 30, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	10,441,100
Jan 29, 2026	0.40	0.40	0.39	0.39	0.39	-	18,046,500
Jan 28, 2026	0.39	0.40	0.39	0.39	0.39	-	3,318,200
Jan 27, 2026	0.40	0.40	0.39	0.39	0.39	-	2,803,800
Jan 26, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	3,197,100
Jan 23, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	5,832,800
Jan 22, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	7,687,000
Jan 21, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	6,077,500
Jan 20, 2026	0.40	0.40	0.39	0.40	0.40	-	7,800,000
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	5,361,100
Jan 16, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	2,421,200
Jan 15, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	7,526,000
Jan 14, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	16,801,000
Jan 13, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	8,885,000
Jan 12, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	4,859,700
Jan 9, 2026	0.40	0.40	0.39	0.40	0.40	-	12,870,000
Jan 8, 2026	0.40	0.40	0.40	0.40	0.40	-	4,548,800