Singapore Post Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	0.35	0.35	0.34	0.35	0.35	-	1,549,800
Mar 27, 2026	0.35	0.35	0.34	0.35	0.35	-	583,500
Mar 26, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	5,347,100
Mar 25, 2026	0.34	0.35	0.34	0.34	0.34	-	1,051,100
Mar 24, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	6,568,900
Mar 23, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	6,963,800
Mar 20, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	8,298,500
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	6,331,500
Mar 18, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	5,534,400
Mar 17, 2026	0.36	0.36	0.35	0.36	0.36	-	11,884,800
Mar 16, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	10,586,400
Mar 13, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	5,838,500
Mar 12, 2026	0.34	0.35	0.34	0.34	0.34	-	10,194,800
Mar 11, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	7,842,600