Singapore Post Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.34	0.34	0.33	0.34	-	-	3,391,400
Aug 6, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	2,262,800
Aug 5, 2026	0.34	0.34	0.34	0.34	0.34	-	2,378,200
Aug 4, 2026	0.34	0.34	0.34	0.34	0.34	-	1,533,100
Aug 3, 2026	0.34	0.35	0.34	0.34	0.34	-	2,443,400
Jul 31, 2026	0.35	0.36	0.34	0.34	0.34	-2.94%	8,554,800
Jul 30, 2026	0.36	0.36	0.35	0.36	0.35	1.43%	12,926,499
Jul 29, 2026	0.35	0.36	0.35	0.35	0.35	-	2,755,400
Jul 28, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	3,465,900
Jul 27, 2026	0.35	0.36	0.34	0.36	0.35	2.90%	8,875,900
Jul 24, 2026	0.35	0.35	0.35	0.35	0.34	-1.43%	3,578,400
Jul 23, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	10,953,000
Jul 22, 2026	0.35	0.36	0.35	0.36	0.35	1.43%	5,470,700
Jul 21, 2026	0.35	0.36	0.35	0.35	0.35	-	2,261,800
Jul 20, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	3,430,100
Jul 17, 2026	0.36	0.36	0.35	0.36	0.35	-1.39%	3,322,400
Jul 16, 2026	0.36	0.36	0.35	0.36	0.36	-	3,359,100
Jul 15, 2026	0.36	0.36	0.36	0.36	0.36	-	2,839,100
Jul 14, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	3,354,900
Jul 13, 2026	0.36	0.37	0.36	0.36	0.35	-1.39%	4,605,000
Jul 10, 2026	0.36	0.37	0.36	0.36	0.36	-	5,770,100
Jul 9, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	8,038,700
Jul 8, 2026	0.35	0.36	0.35	0.36	0.35	1.43%	6,499,900
Jul 7, 2026	0.35	0.36	0.35	0.35	0.35	-	7,812,400
Jul 6, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	4,887,600
Jul 3, 2026	0.34	0.35	0.34	0.35	0.34	2.98%	6,501,300
Jul 2, 2026	0.34	0.34	0.33	0.34	0.33	-1.47%	5,829,800
Jul 1, 2026	0.34	0.34	0.33	0.34	0.34	-	12,667,000
Jun 30, 2026	0.35	0.35	0.34	0.34	0.34	-	5,064,000
Jun 29, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	7,029,100
Jun 26, 2026	0.34	0.34	0.33	0.34	0.33	-	7,883,400
Jun 25, 2026	0.33	0.34	0.33	0.34	0.33	1.52%	4,057,000
Jun 24, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	3,073,400
Jun 23, 2026	0.33	0.33	0.33	0.33	0.32	-	5,553,600
Jun 22, 2026	0.33	0.33	0.33	0.33	0.32	-	1,641,700
Jun 19, 2026	0.33	0.33	0.33	0.33	0.32	-	2,310,800
Jun 18, 2026	0.33	0.33	0.33	0.33	0.32	-1.52%	2,648,000
Jun 17, 2026	0.33	0.33	0.33	0.33	0.33	-	2,066,400
Jun 16, 2026	0.33	0.34	0.33	0.33	0.33	-	6,773,500
Jun 15, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	3,997,400
Jun 12, 2026	0.32	0.33	0.32	0.33	0.32	-	1,401,500
Jun 11, 2026	0.33	0.33	0.32	0.33	0.32	-	4,658,500
Jun 10, 2026	0.33	0.33	0.32	0.33	0.32	-	11,213,600
Jun 9, 2026	0.32	0.33	0.31	0.33	0.32	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	0.31	-	7,743,800
Jun 4, 2026	0.32	0.32	0.31	0.32	0.31	-	11,197,800
Jun 3, 2026	0.32	0.33	0.32	0.32	0.31	-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