Singapore Post Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	6,767,000
Jan 6, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	28,282,600
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	5,672,600
Jan 2, 2026	0.41	0.41	0.40	0.41	0.41	-	3,764,200
Dec 31, 2025	0.41	0.41	0.40	0.41	0.41	1.25%	2,677,400
Dec 30, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	3,764,000
Dec 29, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	6,882,600
Dec 26, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	4,163,400
Dec 24, 2025	0.41	0.41	0.41	0.41	0.41	-	2,365,100
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	4,514,200
Dec 22, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	1,465,800
Dec 19, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	6,323,200
Dec 18, 2025	0.41	0.41	0.41	0.41	0.41	-	1,850,600
Dec 17, 2025	0.41	0.41	0.41	0.41	0.41	-	2,077,500
Dec 16, 2025	0.41	0.42	0.41	0.41	0.41	-	5,653,200
Dec 15, 2025	0.41	0.42	0.41	0.41	0.41	-	5,972,800
Dec 12, 2025	0.42	0.42	0.41	0.41	0.41	-	2,134,800
Dec 11, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	2,719,400
Dec 10, 2025	0.42	0.42	0.41	0.42	0.42	-	2,363,200
Dec 9, 2025	0.42	0.42	0.41	0.42	0.42	-	4,065,500
Dec 8, 2025	0.42	0.42	0.41	0.42	0.42	-	1,660,800
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