Singapore Post Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-	3,688,200
Mar 9, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	7,745,200
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