SPH Share Price History (SGX:T39)

SGX Listed Stock

SINGAPORE PRESS HLDGS LTD (SGX:T39)

SGD 1.540
+0.010 / +0.65%

Share Price as of: 2020-04-09 17:16

Market / ISIN Code: SGX Mainboard / SG1P66918738

GICS^® Sector / Industry Group / Industry: Communication 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
2020-04-09	CD	1.560	1.590	1.530	1.540	0.010	0.7	15,232,300	23,683,027	5,879,800	-
2020-04-08	CD	1.540	1.620	1.530	1.530	-0.070	-4.4	18,786,100	29,209,209	6,886,000	-
2020-04-07		1.560	1.600	1.520	1.600	0.050	3.2	11,086,900	17,400,320	2,680,900	-
2020-04-06		1.580	1.590	1.510	1.550	-0.030	-1.9	16,025,300	24,706,997	5,354,400	-
2020-04-03		1.670	1.690	1.560	1.580	-0.080	-4.8	19,979,800	32,240,294	7,364,100	-
2020-04-02		1.750	1.750	1.650	1.660	-0.120	-6.7	21,435,400	36,045,294	8,297,600	-
2020-04-01		1.820	1.830	1.750	1.780	-0.050	-2.7	5,974,400	10,677,118	857,200	-
2020-03-31		1.800	1.840	1.780	1.830	0.060	3.4	11,628,200	21,087,064	1,289,200	-
2020-03-30		1.820	1.820	1.760	1.770	-0.060	-3.3	4,789,000	8,538,463	649,200	-
2020-03-27		1.860	1.870	1.800	1.830	0.020	1.1	6,628,200	12,183,176	462,600	-
2020-03-26		1.740	1.820	1.710	1.810	0.070	4.0	12,782,300	22,686,838	1,670,600	-
2020-03-25		1.710	1.770	1.670	1.740	0.050	3.0	17,134,400	29,489,016	3,164,900	-
2020-03-24		1.690	1.720	1.630	1.690	0.040	2.4	10,068,100	16,869,504	2,574,500	-
2020-03-23		1.750	1.760	1.650	1.650	-0.160	-8.8	11,531,700	19,425,195	1,762,600	-
2020-03-20		1.820	1.830	1.760	1.810	-0.010	-0.5	15,644,800	28,201,634	3,261,800	-
2020-03-19		1.820	1.840	1.760	1.820	-0.010	-0.5	14,417,100	25,910,252	1,668,200	-
2020-03-18		1.830	1.860	1.800	1.830	0.020	1.1	10,873,400	19,928,692	1,215,900	-
2020-03-17		1.810	1.860	1.780	1.810	0.020	1.1	13,408,700	24,383,285	1,776,700	-
2020-03-16		1.810	1.850	1.790	1.790	-0.090	-4.8	13,533,500	24,550,615	2,164,000	-
2020-03-13		1.840	1.950	1.770	1.880	-0.030	-1.6	22,227,600	41,507,847	3,268,300	-
2020-03-12		1.830	1.940	1.810	1.910	0.040	2.1	20,227,200	37,900,539	4,626,300	-
2020-03-11		1.890	1.910	1.860	1.870	-	-	14,615,200	27,478,709	3,474,300	-
2020-03-10		1.740	1.920	1.740	1.870	0.130	7.5	25,127,400	46,682,788	4,098,100	-
2020-03-09		1.870	1.870	1.730	1.740	-0.150	-7.9	12,932,800	22,923,548	3,256,500	-
2020-03-06		1.880	1.900	1.880	1.890	0.010	0.5	5,614,000	10,600,011	1,461,900	-
2020-03-05		1.910	1.920	1.880	1.880	-0.020	-1.1	6,757,800	12,788,122	1,875,200	-
2020-03-04		1.900	1.910	1.880	1.900	0.020	1.1	5,594,000	10,625,990	898,900	-
2020-03-03		1.920	1.930	1.880	1.880	-0.010	-0.5	7,255,000	13,770,643	2,199,841	-
2020-03-02		1.880	1.910	1.870	1.890	-	-	6,163,900	11,682,877	1,340,800	-
2020-02-28		1.900	1.920	1.880	1.890	-0.050	-2.6	11,690,800	22,149,921	1,291,400	-
2020-02-27		1.960	1.970	1.920	1.940	-0.010	-0.5	7,377,700	14,264,612	1,431,600	-
2020-02-26		1.970	1.980	1.950	1.950	-0.020	-1.0	5,948,100	11,652,959	1,912,800	-
2020-02-25		1.970	1.990	1.970	1.970	-	-	3,846,100	7,609,689	1,322,061	-
2020-02-24		2.000	2.000	1.960	1.970	-0.040	-2.0	8,435,500	16,669,326	3,646,200	200,000
2020-02-21		2.000	2.020	2.000	2.010	-	-	4,057,500	8,163,196	1,535,800	-
2020-02-20		2.030	2.040	2.010	2.010	-0.020	-1.0	4,452,100	8,990,789	2,130,637	-
2020-02-19		2.030	2.040	2.010	2.030	0.010	0.5	3,088,300	6,248,709	1,046,000	-
2020-02-18		2.020	2.030	2.000	2.020	-0.010	-0.5	2,595,300	5,235,430	1,093,000	-
2020-02-17		2.040	2.040	2.020	2.030	-0.020	-1.0	2,774,200	5,629,840	1,067,600	-
2020-02-14		2.020	2.060	2.020	2.050	0.020	1.0	4,434,600	9,061,912	985,000	-
2020-02-13		2.030	2.060	2.010	2.030	-0.010	-0.5	5,439,200	11,071,365	1,022,000	-
2020-02-12		2.040	2.060	2.030	2.040	0.010	0.5	5,448,500	11,138,702	767,700	-
2020-02-11		2.020	2.050	2.010	2.030	0.030	1.5	7,053,700	14,316,278	1,046,965	-
2020-02-10		1.990	2.010	1.980	2.000	-0.010	-0.5	2,372,800	4,739,053	576,400	-

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 Communication Services sector stocks @ Market > Share Price Performance > Communication Services Sector

Your Say

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

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price