SPH Share Price History (SGX:T39)

SGX Listed Stock

SINGAPORE PRESS HLDGS LTD (SGX:T39)

SGD 2.620
+0.010 / +0.38%

Share Price as of: 2018-10-19 17:06

Market / ISIN Code: SGX Mainboard / SG1P66918738

GICS^® Sector / Industry Group / Industry: Telecommunication Services / Media & Entertainment / Media

SINGAPORE PRESS HLDGS LTD T39.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2018-10-19	CD	2.590	2.670	2.590	2.620	0.010	0.4	8,182,100	21,513,570	442,100	-
2018-10-18	CD	2.570	2.630	2.570	2.610	0.020	0.8	4,381,800	11,435,384	811,900	-
2018-10-17	CD	2.610	2.620	2.580	2.590	0.010	0.4	3,747,900	9,741,590	825,600	-
2018-10-16	CD	2.570	2.640	2.540	2.580	-0.040	-1.5	13,173,700	34,151,035	2,394,446	-
2018-10-15		2.630	2.660	2.610	2.620	-0.010	-0.4	3,052,500	8,027,759	368,800	-
2018-10-12		2.630	2.680	2.610	2.630	-0.020	-0.8	6,345,300	16,769,332	886,600	-
2018-10-11		2.660	2.680	2.640	2.650	-0.060	-2.2	6,502,100	17,297,266	293,600	-
2018-10-10		2.790	2.790	2.700	2.710	-0.070	-2.5	8,714,100	23,747,250	2,715,500	-
2018-10-09		2.860	2.860	2.770	2.780	-0.080	-2.8	5,471,400	15,309,808	1,219,500	-
2018-10-08		2.870	2.870	2.840	2.860	-	-	2,588,000	7,389,513	48,400	-
2018-10-05		2.870	2.890	2.850	2.860	-0.020	-0.7	10,665,800	30,667,024	7,033,600	-
2018-10-04		2.840	2.880	2.840	2.880	0.030	1.1	5,833,300	16,672,935	309,900	-
2018-10-03		2.860	2.860	2.840	2.850	-0.010	-0.3	4,622,700	13,179,720	796,500	-
2018-10-02		2.840	2.860	2.810	2.860	-	-	4,374,020	12,418,963	515,800	-
2018-10-01		2.870	2.870	2.840	2.860	-0.010	-0.3	6,681,400	19,089,948	2,384,500	-
2018-09-28		2.870	2.870	2.810	2.870	0.080	2.9	11,770,600	33,406,082	4,648,000	-
2018-09-27		-	-	-	2.790	-	-	0	0	-	-
2018-09-26		2.850	2.850	2.780	2.790	-0.040	-1.4	5,161,900	14,454,665	640,600	-
2018-09-25		2.810	2.840	2.800	2.830	0.030	1.1	7,911,200	22,276,632	5,645,300	-
2018-09-24		2.820	2.830	2.800	2.800	-0.020	-0.7	2,353,500	6,619,449	572,700	-
2018-09-21		2.800	2.820	2.760	2.820	0.030	1.1	6,556,600	18,350,229	1,272,900	-
2018-09-20		2.770	2.790	2.760	2.790	0.020	0.7	1,585,400	4,404,492	275,900	-
2018-09-19		2.790	2.790	2.750	2.770	-0.020	-0.7	2,772,700	7,674,309	433,500	-
2018-09-18		2.770	2.800	2.760	2.790	0.030	1.1	3,969,100	11,027,024	491,400	-
2018-09-17		2.730	2.780	2.720	2.760	0.020	0.7	3,753,600	10,338,135	798,900	-
2018-09-14		2.730	2.740	2.730	2.740	0.020	0.7	3,057,200	8,354,521	914,400	-
2018-09-13		2.750	2.750	2.670	2.720	-0.020	-0.7	5,284,100	14,303,318	1,330,900	-
2018-09-12		2.720	2.750	2.650	2.740	0.030	1.1	6,569,200	17,744,324	614,800	-
2018-09-11		2.780	2.790	2.700	2.710	-0.080	-2.9	3,863,200	10,543,743	753,900	-
2018-09-10		2.740	2.800	2.730	2.790	0.060	2.2	4,320,400	11,947,085	451,100	-
2018-09-07		2.730	2.760	2.720	2.730	-0.030	-1.1	2,158,900	5,902,065	159,000	-
2018-09-06		2.770	2.770	2.720	2.760	-	-	3,580,400	9,849,804	288,600	-
2018-09-05		2.790	2.800	2.740	2.760	-0.030	-1.1	3,877,200	10,712,411	401,500	-
2018-09-04		2.800	2.820	2.780	2.790	-0.020	-0.7	1,580,400	4,415,587	454,800	-
2018-09-03		2.790	2.810	2.770	2.810	0.010	0.4	2,503,400	6,985,417	409,000	-
2018-08-31		2.770	2.800	2.770	2.800	-0.020	-0.7	4,444,832	12,406,317	767,832	-
2018-08-30		2.840	2.850	2.800	2.820	-0.020	-0.7	1,546,300	4,357,502	143,100	-
2018-08-29		2.860	2.870	2.820	2.840	-0.020	-0.7	2,708,800	7,701,153	752,300	-
2018-08-28		2.850	2.870	2.850	2.860	0.030	1.1	2,605,400	7,452,523	411,600	-
2018-08-27		2.810	2.860	2.810	2.830	0.020	0.7	2,065,800	5,857,397	111,900	-
2018-08-24		2.820	2.850	2.800	2.810	-0.030	-1.1	4,133,500	11,685,366	197,700	-
2018-08-23		2.840	2.880	2.840	2.840	0.010	0.4	3,378,700	9,645,704	831,600	-
2018-08-21		2.780	2.840	2.780	2.830	0.020	0.7	2,383,400	6,717,033	485,300	-
2018-08-20		2.810	2.850	2.800	2.810	0.010	0.4	3,974,100	11,231,715	646,000	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Telecommunication Services sector stocks @ Market > Share Price Performance > Telecommunication Services Sector

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price