Singapore Post Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	3,207,500
Oct 28, 2026	0.29	0.29	0.28	0.29	0.29	-	7,678,600
Oct 27, 2026	0.29	0.29	0.28	0.29	0.29	-	1,167,100
Oct 26, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	5,872,200
Oct 23, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	2,299,500
Oct 22, 2026	0.28	0.28	0.28	0.28	0.28	-	1,711,700
Oct 21, 2026	0.28	0.28	0.28	0.28	0.28	-	1,622,200
Oct 20, 2026	0.28	0.28	0.28	0.28	0.28	-	2,272,700
Oct 19, 2026	0.28	0.29	0.28	0.28	0.28	-	6,946,000
Oct 16, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	2,292,100
Oct 15, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	4,361,400
Oct 14, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	7,553,100
Oct 13, 2026	0.29	0.29	0.28	0.29	0.29	-	6,117,900
Oct 12, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	2,916,400
Oct 9, 2026	0.29	0.29	0.28	0.29	0.29	-	8,582,900
Oct 8, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	4,063,700
Oct 7, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	5,546,800
Oct 6, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	7,576,200
Oct 5, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	3,831,600
Oct 2, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	8,182,500
Oct 1, 2026	0.30	0.31	0.30	0.30	0.30	-	7,929,200
Sep 30, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	9,762,200
Sep 29, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	5,152,400
Sep 28, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,640,400
Sep 25, 2026	0.32	0.32	0.31	0.32	0.32	-	704,500
Sep 24, 2026	0.32	0.32	0.31	0.32	0.32	-	2,223,100
Sep 23, 2026	0.31	0.32	0.31	0.32	0.32	-	1,702,800
Sep 22, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	3,104,800
Sep 21, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	1,543,000
Sep 18, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	8,294,600
Sep 17, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	14,179,200
Sep 16, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	13,313,300
Sep 15, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	4,175,700
Sep 14, 2026	0.32	0.33	0.32	0.32	0.32	-	1,477,800
Sep 11, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	11,046,200
Sep 10, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	4,362,900
Sep 9, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	10,550,700
Sep 8, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	1,605,300
Sep 7, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	2,064,400
Sep 4, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,801,500
Sep 3, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	2,625,400
Sep 2, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	6,433,000
Sep 1, 2026	0.34	0.34	0.33	0.34	0.34	-	2,087,200
Aug 31, 2026	0.34	0.34	0.33	0.34	0.34	-	3,687,800
Aug 28, 2026	0.34	0.34	0.34	0.34	0.34	-	1,173,700
Aug 27, 2026	0.34	0.34	0.34	0.34	0.34	-	1,667,800
Aug 26, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	3,994,600
Aug 25, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	6,879,600
Aug 24, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	677,600
Aug 21, 2026	0.34	0.34	0.34	0.34	0.34	-	780,500