Skip to main content
Singapore Post Limited (BST:SGR)
Germany flag Germany · Delayed Price · Currency is EUR
0.282
+0.018 (6.82%)
At close: Dec 4, 2025

Singapore Post Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.260.260.260.260.26-7.09%-
Dec 4, 20250.260.280.260.280.286.82%288
Dec 3, 20250.260.260.260.260.26--
Dec 2, 20250.260.260.260.260.260.76%-
Dec 1, 20250.260.260.260.260.26-7.75%-
Nov 28, 20250.260.280.260.280.288.40%1,000
Nov 27, 20250.260.260.260.260.26--
Nov 26, 20250.260.260.260.260.26--
Nov 25, 20250.260.260.260.260.26--
Nov 24, 20250.260.260.260.260.26--
Nov 21, 20250.260.260.260.260.26--
Nov 20, 20250.260.260.260.260.26--
Nov 19, 20250.260.260.260.260.26--
Nov 18, 20250.260.260.260.260.26-0.76%-
Nov 17, 20250.260.260.260.260.26-1.49%-
Nov 14, 20250.260.270.260.270.27--
Nov 13, 20250.270.270.270.270.270.75%-
Nov 12, 20250.270.270.270.270.27-0.75%-
Nov 11, 20250.270.270.270.270.270.75%-
Nov 10, 20250.270.270.270.270.27--
Nov 7, 20250.270.270.270.270.271.53%-
Nov 6, 20250.260.260.260.260.26--
Nov 5, 20250.260.260.260.260.26--
Nov 4, 20250.260.260.260.260.26-1.50%-
Nov 3, 20250.270.270.270.270.27--
Oct 31, 20250.270.290.270.270.271.53%288
Oct 30, 20250.260.260.260.260.26-1.50%-
Oct 29, 20250.270.270.270.270.270.76%-
Oct 28, 20250.260.260.260.260.26-0.75%-
Oct 27, 20250.270.270.270.270.27-0.75%-
Oct 24, 20250.270.270.260.270.270.75%-
Oct 23, 20250.270.270.270.270.27--
Oct 22, 20250.270.270.270.270.271.53%-
Oct 21, 20250.260.260.260.260.261.55%-
Oct 20, 20250.260.260.260.260.26-0.77%-
Oct 17, 20250.260.260.260.260.260.78%-
Oct 16, 20250.260.260.260.260.26-0.77%-
Oct 15, 20250.260.260.260.260.261.56%-
Oct 14, 20250.260.260.260.260.26-1.54%-
Oct 13, 20250.260.260.260.260.26-2.26%-
Oct 10, 20250.260.270.260.270.271.53%-
Oct 9, 20250.260.260.260.260.26--
Oct 8, 20250.260.260.260.260.26-0.76%-
Oct 7, 20250.260.260.260.260.26--
Oct 6, 20250.260.260.260.260.26-1.49%-
Oct 3, 20250.270.270.270.270.27--
Oct 2, 20250.270.270.270.270.27-2.19%-
Oct 1, 20250.270.270.270.270.272.24%-
Sep 30, 20250.270.270.270.270.27-0.74%-
Sep 29, 20250.270.270.270.270.27-0.74%-
Sep 26, 20250.270.270.270.270.270.74%-
Sep 25, 20250.270.270.270.270.27--
Sep 24, 20250.270.270.270.270.27--
Sep 23, 20250.270.270.270.270.27--
Sep 22, 20250.270.270.270.270.27-1.46%-
Sep 19, 20250.270.270.270.270.27-1.44%-
Sep 18, 20250.280.280.280.280.282.96%-
Sep 17, 20250.270.270.270.270.27-0.74%-
Sep 16, 20250.270.270.270.270.27-0.73%-
Sep 15, 20250.280.280.270.270.27-0.72%-
Sep 12, 20250.280.280.280.280.28-1.43%-
Sep 11, 20250.280.280.280.280.28-0.71%-
Sep 10, 20250.280.280.280.280.280.71%-
Sep 9, 20250.280.280.280.280.28-2.78%-
Sep 8, 20250.290.290.290.290.290.70%-
Sep 5, 20250.290.290.290.290.29-5.92%-
Sep 4, 20250.300.300.300.300.304.83%-
Sep 3, 20250.300.300.290.290.29-0.68%-
Sep 2, 20250.290.290.290.290.29-3.95%-
Sep 1, 20250.300.300.300.300.30--
Aug 29, 20250.300.300.300.300.30--
Aug 28, 20250.300.300.300.300.30--
Aug 27, 20250.300.300.300.300.30-0.65%-
Aug 26, 20250.310.310.310.310.31-7.83%-
Aug 25, 20250.330.330.330.330.33--
Aug 22, 20250.320.330.320.330.33--
Aug 21, 20250.330.330.330.330.33--
Aug 20, 20250.330.330.330.330.33--
Aug 19, 20250.330.330.330.330.33--
Aug 18, 20250.330.330.330.330.333.11%-
Aug 15, 20250.320.320.320.320.32-0.62%-
Aug 14, 20250.320.320.320.320.32--
Aug 13, 20250.320.320.320.320.32-1.22%-
Aug 12, 20250.330.330.330.330.33--
Aug 11, 20250.330.330.330.330.330.61%-
Aug 8, 20250.320.330.320.330.330.62%-
Aug 7, 20250.320.320.320.320.320.62%-
Aug 6, 20250.320.320.320.320.32--
Aug 5, 20250.320.320.320.320.321.26%-
Aug 4, 20250.320.320.320.320.32-1.24%-
Aug 1, 20250.320.320.320.320.32--
Jul 31, 20250.320.320.320.320.32-3.59%-
Jul 30, 20250.330.330.330.330.33-14.36%-
Jul 29, 20250.390.390.390.390.33-1.02%-
Jul 28, 20250.390.390.390.390.33-1.99%-
Jul 25, 20250.400.400.400.400.340.50%-
Jul 24, 20250.410.410.400.400.34-4.31%-
Jul 23, 20250.420.420.420.420.352.45%-
Jul 22, 20250.410.410.410.410.34-0.49%-
Jul 21, 20250.410.410.410.410.35-0.49%-