Singapore Post Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.44	0.44	0.43	0.44	0.44	-	12,172,100
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
Aug 21, 2025	0.50	0.51	0.50	0.50	0.50	-	2,937,700
Aug 20, 2025	0.50	0.51	0.50	0.50	0.50	-	2,877,700
Aug 19, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	4,480,400
Aug 18, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	1,788,800
Aug 15, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	6,672,700
Aug 14, 2025	0.51	0.51	0.50	0.51	0.51	-	5,695,100
Aug 13, 2025	0.51	0.51	0.50	0.51	0.51	-	6,022,100
Aug 12, 2025	0.51	0.52	0.51	0.51	0.51	-0.98%	4,142,700
Aug 11, 2025	0.51	0.52	0.51	0.51	0.51	0.99%	10,408,500
Aug 8, 2025	0.51	0.51	0.50	0.51	0.51	-	10,731,300
Aug 7, 2025	0.51	0.51	0.51	0.51	0.51	1.00%	4,758,500
Aug 6, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	14,087,900
Aug 5, 2025	0.50	0.51	0.49	0.51	0.51	3.06%	18,337,700
Aug 4, 2025	0.50	0.50	0.48	0.49	0.49	-1.01%	11,132,300
Aug 1, 2025	0.49	0.51	0.49	0.50	0.50	1.02%	17,863,100
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