Singapore Post Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.32	0.33	0.32	0.32	-	-1.54%	324,900
Jun 11, 2026	0.33	0.33	0.32	0.33	0.33	-	4,658,500
Jun 10, 2026	0.33	0.33	0.32	0.33	0.33	-	11,213,600
Jun 9, 2026	0.32	0.33	0.31	0.33	0.33	4.84%	9,336,800
Jun 8, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	5,296,800
Jun 5, 2026	0.32	0.32	0.31	0.32	0.32	-	7,743,800
Jun 4, 2026	0.32	0.32	0.31	0.32	0.32	-	11,197,800
Jun 3, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	9,187,400
Jun 2, 2026	0.32	0.32	0.31	0.32	0.32	-	14,051,400
May 29, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	18,245,500
May 28, 2026	0.33	0.33	0.33	0.33	0.33	-	7,590,900
May 26, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	8,486,000
May 25, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	5,154,500
May 22, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	5,753,000
May 21, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	5,998,700
May 20, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	2,991,200
May 19, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	5,790,100
May 18, 2026	0.34	0.34	0.33	0.34	0.34	-	9,906,300
May 15, 2026	0.36	0.37	0.33	0.34	0.34	-5.63%	55,164,500
May 14, 2026	0.38	0.38	0.35	0.36	0.36	-5.33%	26,184,800
May 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	6,058,700
May 12, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	6,660,900
May 11, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	9,542,000
May 8, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	13,997,000
May 7, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	11,898,400
May 6, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	26,504,500
May 5, 2026	0.36	0.38	0.36	0.38	0.38	5.63%	20,676,600
May 4, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	6,402,300
Apr 30, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	8,668,500
Apr 29, 2026	0.36	0.36	0.36	0.36	0.36	-	2,023,800
Apr 28, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	4,416,000
Apr 27, 2026	0.36	0.37	0.36	0.36	0.36	-	5,388,200
Apr 24, 2026	0.36	0.37	0.36	0.36	0.36	-	1,603,300
Apr 23, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	4,594,100
Apr 22, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	8,493,300
Apr 21, 2026	0.37	0.38	0.36	0.37	0.37	-	14,663,700
Apr 20, 2026	0.35	0.38	0.34	0.37	0.37	7.25%	26,878,300
Apr 17, 2026	0.34	0.35	0.34	0.35	0.35	-	2,753,400
Apr 16, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	5,293,500
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	3,394,300
Apr 14, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	7,709,200
Apr 13, 2026	0.35	0.35	0.34	0.35	0.35	-	2,134,800
Apr 10, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	4,509,000
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	-	1,400,400
Apr 8, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	8,423,100
Apr 7, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	12,058,000
Apr 6, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	4,432,800
Apr 2, 2026	0.35	0.35	0.34	0.35	0.35	-	2,432,100
Apr 1, 2026	0.35	0.35	0.34	0.35	0.35	-	1,207,700
Mar 31, 2026	0.35	0.35	0.34	0.35	0.35	-	8,894,700