Singapore Post Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.49	0.51	0.49	0.50	0.50	1.02%	17,858,100
Jul 31, 2025	0.52	0.52	0.49	0.49	0.49	-4.85%	30,471,800
Jul 30, 2025	0.52	0.53	0.52	0.52	0.52	-15.57%	35,461,300
Jul 29, 2025	0.62	0.62	0.60	0.61	0.52	-0.81%	35,410,900
Jul 28, 2025	0.63	0.63	0.61	0.62	0.52	-2.38%	27,522,800
Jul 25, 2025	0.63	0.64	0.63	0.63	0.54	0.80%	24,576,600
Jul 24, 2025	0.66	0.66	0.62	0.63	0.53	-4.58%	42,123,300
Jul 23, 2025	0.65	0.66	0.65	0.66	0.56	2.34%	18,701,000
Jul 22, 2025	0.65	0.65	0.64	0.64	0.55	-0.78%	9,882,300
Jul 21, 2025	0.65	0.65	0.64	0.65	0.55	-	13,374,700
Jul 18, 2025	0.64	0.65	0.64	0.65	0.55	0.78%	9,402,600
Jul 17, 2025	0.64	0.64	0.63	0.64	0.55	0.79%	5,046,000
Jul 16, 2025	0.63	0.64	0.63	0.64	0.54	0.79%	5,876,200
Jul 15, 2025	0.63	0.64	0.63	0.63	0.54	0.80%	13,360,800
Jul 14, 2025	0.63	0.63	0.62	0.63	0.53	-	6,012,400
Jul 11, 2025	0.63	0.64	0.62	0.63	0.53	-	9,790,600
Jul 10, 2025	0.63	0.64	0.62	0.63	0.53	-0.79%	13,953,100
Jul 9, 2025	0.63	0.63	0.62	0.63	0.54	0.80%	7,807,400
Jul 8, 2025	0.62	0.63	0.62	0.63	0.53	0.81%	11,927,300
Jul 7, 2025	0.63	0.63	0.62	0.62	0.53	-	10,734,500
Jul 4, 2025	0.62	0.63	0.62	0.62	0.53	-	6,042,900
Jul 3, 2025	0.63	0.63	0.62	0.62	0.53	-0.80%	9,675,200
Jul 2, 2025	0.62	0.63	0.62	0.63	0.53	0.81%	4,038,900
Jul 1, 2025	0.62	0.63	0.62	0.62	0.53	1.64%	10,627,100
Jun 30, 2025	0.62	0.62	0.61	0.61	0.52	-1.61%	9,536,700
Jun 27, 2025	0.62	0.63	0.61	0.62	0.53	0.81%	14,604,000
Jun 26, 2025	0.61	0.62	0.61	0.62	0.52	1.65%	17,369,700
Jun 25, 2025	0.60	0.61	0.59	0.61	0.52	1.68%	16,041,400
Jun 24, 2025	0.58	0.60	0.57	0.60	0.51	4.39%	26,118,300
Jun 23, 2025	0.57	0.57	0.56	0.57	0.49	-	4,113,000
Jun 20, 2025	0.57	0.58	0.57	0.57	0.49	-	4,911,400
Jun 19, 2025	0.57	0.58	0.57	0.57	0.49	0.88%	6,398,600
Jun 18, 2025	0.57	0.57	0.56	0.57	0.48	-	3,095,700
Jun 17, 2025	0.56	0.57	0.56	0.57	0.48	1.80%	4,608,900
Jun 16, 2025	0.56	0.56	0.56	0.56	0.47	-	2,610,200
Jun 13, 2025	0.57	0.57	0.55	0.56	0.47	-1.77%	13,835,800
Jun 12, 2025	0.57	0.58	0.57	0.57	0.48	-0.88%	5,641,000
Jun 11, 2025	0.57	0.57	0.57	0.57	0.49	-	2,426,800
Jun 10, 2025	0.57	0.57	0.57	0.57	0.49	-	1,597,000
Jun 9, 2025	0.57	0.57	0.56	0.57	0.49	0.88%	4,286,500
Jun 6, 2025	0.57	0.58	0.56	0.57	0.57	-	8,162,000
Jun 5, 2025	0.55	0.57	0.55	0.57	0.48	2.73%	9,997,900
Jun 4, 2025	0.55	0.55	0.55	0.55	0.47	0.92%	1,479,300
Jun 3, 2025	0.55	0.55	0.55	0.55	0.46	-0.91%	1,944,100
Jun 2, 2025	0.56	0.56	0.54	0.55	0.47	-0.90%	11,675,300
May 30, 2025	0.56	0.56	0.55	0.56	0.47	-	3,911,100
May 29, 2025	0.56	0.56	0.55	0.56	0.47	-	3,373,700
May 28, 2025	0.56	0.56	0.55	0.56	0.47	-	6,973,000
May 27, 2025	0.56	0.56	0.55	0.56	0.47	-0.89%	8,782,100
May 26, 2025	0.57	0.57	0.56	0.56	0.48	-0.88%	3,506,500