Singapore Post Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	18,700,300
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	-	5,832,100
Mar 4, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	10,509,000
Mar 3, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	6,546,800
Mar 2, 2026	0.38	0.38	0.35	0.36	0.36	-4.00%	18,168,100
Feb 27, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	20,031,600
Feb 26, 2026	0.39	0.39	0.39	0.39	0.39	-	2,340,900
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	10,156,900
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	-	10,960,900
Feb 23, 2026	0.40	0.40	0.39	0.39	0.39	-	4,803,700
Feb 20, 2026	0.39	0.40	0.39	0.39	0.39	-	3,129,300
Feb 19, 2026	0.39	0.39	0.39	0.39	0.39	-	5,732,800
Feb 16, 2026	0.39	0.39	0.39	0.39	0.39	-	1,039,500
Feb 13, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	8,563,600
Feb 12, 2026	0.40	0.40	0.39	0.40	0.40	-	3,973,800
Feb 11, 2026	0.39	0.40	0.39	0.40	0.40	-	2,201,900
Feb 10, 2026	0.40	0.40	0.39	0.40	0.40	-	1,541,400
Feb 9, 2026	0.40	0.40	0.39	0.40	0.40	-	2,186,400
Feb 6, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	2,469,000
Feb 5, 2026	0.40	0.40	0.39	0.39	0.39	-	2,964,800
Feb 4, 2026	0.40	0.40	0.39	0.39	0.39	-	1,697,600
Feb 3, 2026	0.39	0.40	0.39	0.39	0.39	-	3,290,700
Feb 2, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	5,291,200
Jan 30, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	10,441,100
Jan 29, 2026	0.40	0.40	0.39	0.39	0.39	-	18,046,500
Jan 28, 2026	0.39	0.40	0.39	0.39	0.39	-	3,318,200
Jan 27, 2026	0.40	0.40	0.39	0.39	0.39	-	2,803,800
Jan 26, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	3,197,100
Jan 23, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	5,832,800
Jan 22, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	7,687,000
Jan 21, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	6,077,500
Jan 20, 2026	0.40	0.40	0.39	0.40	0.40	-	7,800,000
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	5,361,100
Jan 16, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	2,421,200
Jan 15, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	7,526,000
Jan 14, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	16,801,000
Jan 13, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	8,885,000
Jan 12, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	4,859,700
Jan 9, 2026	0.40	0.40	0.39	0.40	0.40	-	12,870,000
Jan 8, 2026	0.40	0.40	0.40	0.40	0.40	-	4,548,800
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	6,767,000
Jan 6, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	28,282,600
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	5,672,600
Jan 2, 2026	0.41	0.41	0.40	0.41	0.41	-	3,764,200
Dec 31, 2025	0.41	0.41	0.40	0.41	0.41	1.25%	2,677,400
Dec 30, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	3,764,000
Dec 29, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	6,882,600
Dec 26, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	4,163,400
Dec 24, 2025	0.41	0.41	0.41	0.41	0.41	-	2,365,100
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	4,514,200
Dec 22, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	1,465,800
Dec 19, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	6,323,200
Dec 18, 2025	0.41	0.41	0.41	0.41	0.41	-	1,850,600
Dec 17, 2025	0.41	0.41	0.41	0.41	0.41	-	2,077,500
Dec 16, 2025	0.41	0.42	0.41	0.41	0.41	-	5,653,200
Dec 15, 2025	0.41	0.42	0.41	0.41	0.41	-	5,972,800
Dec 12, 2025	0.42	0.42	0.41	0.41	0.41	-	2,134,800
Dec 11, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	2,719,400
Dec 10, 2025	0.42	0.42	0.41	0.42	0.42	-	2,363,200
Dec 9, 2025	0.42	0.42	0.41	0.42	0.42	-	4,065,500
Dec 8, 2025	0.42	0.42	0.41	0.42	0.42	-	1,660,800
Dec 5, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	1,795,900
Dec 4, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	2,093,100
Dec 3, 2025	0.42	0.42	0.41	0.42	0.42	-	2,177,300
Dec 2, 2025	0.42	0.42	0.41	0.42	0.42	-	2,193,100
Dec 1, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	3,650,900
Nov 28, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	4,944,400
Nov 27, 2025	0.42	0.42	0.41	0.42	0.42	-	2,074,600
Nov 26, 2025	0.42	0.42	0.41	0.42	0.42	-	3,011,400
Nov 25, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	3,877,900
Nov 24, 2025	0.41	0.42	0.41	0.41	0.41	-1.22%	10,645,900
Nov 21, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	3,054,000
Nov 20, 2025	0.42	0.42	0.41	0.42	0.41	-	4,489,900
Nov 19, 2025	0.42	0.42	0.41	0.42	0.41	-	2,441,700
Nov 18, 2025	0.42	0.42	0.41	0.42	0.41	-	4,841,100
Nov 17, 2025	0.42	0.42	0.42	0.42	0.41	-	2,293,400
Nov 14, 2025	0.42	0.43	0.42	0.42	0.41	-1.19%	5,453,400
Nov 13, 2025	0.42	0.43	0.42	0.42	0.42	-	8,556,300
Nov 12, 2025	0.42	0.43	0.42	0.42	0.42	-	9,751,500
Nov 11, 2025	0.42	0.43	0.42	0.42	0.42	-	5,179,600
Nov 10, 2025	0.41	0.42	0.41	0.42	0.42	-	18,883,300
Nov 7, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	7,648,300
Nov 6, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	3,207,000
Nov 5, 2025	0.41	0.42	0.41	0.42	0.41	1.22%	7,162,400
Nov 4, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	5,231,000
Nov 3, 2025	0.42	0.42	0.41	0.42	0.41	-1.19%	8,736,500
Oct 31, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	5,931,000
Oct 30, 2025	0.42	0.42	0.41	0.42	0.41	-1.19%	8,872,800
Oct 29, 2025	0.42	0.42	0.42	0.42	0.42	-	2,026,500
Oct 28, 2025	0.42	0.43	0.42	0.42	0.42	-	7,654,000
Oct 27, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	9,652,100
Oct 24, 2025	0.43	0.43	0.42	0.42	0.41	-2.35%	5,118,900
Oct 23, 2025	0.42	0.43	0.42	0.43	0.42	1.19%	8,079,000
Oct 22, 2025	0.42	0.43	0.41	0.42	0.42	2.44%	13,823,900
Oct 21, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	8,812,000
Oct 17, 2025	0.41	0.41	0.40	0.41	0.40	-2.41%	9,351,500
Oct 16, 2025	0.41	0.42	0.41	0.42	0.41	2.47%	8,411,300
Oct 15, 2025	0.41	0.41	0.41	0.41	0.40	-	6,628,700
Oct 14, 2025	0.41	0.41	0.40	0.41	0.40	-1.22%	14,002,300
Oct 13, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	13,369,700