SPH Share Price History (SGX:T39)

SGX Listed Stock

SINGAPORE PRESS HLDGS LTD (SGX:T39)

SGD 2.570
-0.020 / -0.77%

Share Price as of: 2018-06-20 15:09

Market / ISIN Code: SGX Mainboard / SG1P66918738

GICS^® Sector / Industry Group / Industry: Consumer Discretionary / Media / 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
2018-06-19		2.620	2.650	2.580	2.590	-0.050	-1.9	3,811,100	9,945,098	753,600	-
2018-06-18		2.640	2.680	2.620	2.640	0.010	0.4	4,239,000	11,233,008	1,033,400	-
2018-06-14		2.690	2.690	2.600	2.630	-0.090	-3.3	7,752,400	20,443,345	2,022,000	-
2018-06-13		2.680	2.720	2.680	2.720	0.030	1.1	2,501,700	6,781,160	267,600	-
2018-06-12		2.700	2.720	2.690	2.690	-0.020	-0.7	3,245,000	8,760,096	692,100	-
2018-06-11		2.720	2.720	2.680	2.710	0.010	0.4	1,912,900	5,168,856	312,400	-
2018-06-08		2.690	2.750	2.680	2.700	-	-	4,559,900	12,380,801	453,500	-
2018-06-07		2.690	2.710	2.680	2.700	-	-	2,046,200	5,513,245	212,900	-
2018-06-06		2.710	2.720	2.660	2.700	-0.030	-1.1	4,419,800	11,883,766	572,400	500,000
2018-06-05		2.730	2.740	2.710	2.730	0.010	0.4	2,747,500	7,498,358	386,300	-
2018-06-04		2.670	2.730	2.670	2.720	0.040	1.5	3,411,400	9,220,080	342,400	-
2018-06-01		2.610	2.720	2.590	2.680	0.050	1.9	7,338,500	19,598,529	356,069	-
2018-05-31		2.700	2.700	2.630	2.630	-0.060	-2.2	11,067,900	29,361,171	829,800	800,000
2018-05-30		2.710	2.720	2.670	2.690	-0.040	-1.5	5,672,400	15,295,997	897,400	-
2018-05-28		2.750	2.750	2.720	2.730	-0.020	-0.7	1,430,200	3,913,055	560,041	-
2018-05-25		2.750	2.760	2.720	2.750	0.010	0.4	2,283,400	6,261,387	672,800	-
2018-05-24		2.700	2.740	2.680	2.740	0.040	1.5	2,669,207	7,255,860	513,400	-
2018-05-23		2.730	2.730	2.680	2.700	-0.030	-1.1	3,360,200	9,065,789	455,000	-
2018-05-22		2.740	2.760	2.720	2.730	-0.030	-1.1	1,519,300	4,153,135	487,300	-
2018-05-21		2.740	2.770	2.720	2.760	0.010	0.4	1,766,100	4,862,926	160,200	-
2018-05-18		2.760	2.770	2.740	2.750	-	-	3,358,400	9,249,642	539,800	-
2018-05-17		2.760	2.760	2.730	2.750	0.010	0.4	1,823,100	5,015,225	334,800	-
2018-05-16		2.720	2.750	2.720	2.740	0.020	0.7	2,794,900	7,653,793	871,400	-
2018-05-15		2.760	2.770	2.710	2.720	-0.040	-1.4	4,209,300	11,494,290	1,672,800	-
2018-05-14		2.770	2.790	2.740	2.760	-0.010	-0.4	4,934,300	13,667,698	1,235,300	-
2018-05-11		2.780	2.790	2.740	2.770	0.010	0.4	4,807,500	13,261,938	601,531	-
2018-05-10		2.710	2.770	2.690	2.760	0.050	1.8	8,711,200	23,878,141	1,161,800	-
2018-05-09		2.700	2.710	2.680	2.710	0.020	0.7	3,824,000	10,331,147	673,500	-
2018-05-08		2.690	2.700	2.650	2.690	0.020	0.7	4,192,600	11,256,086	423,900	-
2018-05-07		2.700	2.700	2.660	2.670	-0.020	-0.7	2,049,500	5,489,239	133,500	-
2018-05-04		2.710	2.710	2.680	2.690	-0.020	-0.7	2,881,900	7,751,026	586,500	-
2018-05-03	XD	2.700	2.710	2.670	2.710	0.010	0.4	5,276,400	14,212,421	441,200	-
2018-05-02	XD	2.710	2.730	2.690	2.700	-0.020	-0.7	6,494,200	17,599,292	877,800	-
2018-04-30	XD	2.700	2.730	2.680	2.720	-0.040	-1.4	8,253,100	22,330,329	1,139,900	-
2018-04-27	CD	2.730	2.770	2.720	2.760	0.040	1.5	8,740,000	23,993,817	1,022,700	-
2018-04-26	CD	2.740	2.750	2.700	2.720	-0.020	-0.7	5,240,000	14,305,279	1,476,500	-
2018-04-25	CD	2.680	2.740	2.680	2.740	0.040	1.5	4,936,700	13,429,860	747,600	-
2018-04-24	CD	2.700	2.710	2.690	2.700	-0.010	-0.4	2,888,100	7,801,456	490,700	-
2018-04-23	CD	2.690	2.750	2.680	2.710	0.020	0.7	5,729,100	15,542,244	1,862,800	-
2018-04-20	CD	2.740	2.750	2.680	2.690	-0.060	-2.2	7,286,900	19,753,847	2,469,700	-

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 Consumer Discretionary sector stocks @ Market > Share Price Performance > Consumer Discretionary Sector

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

Stock / REIT Search

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, SGX Share Price, DBS Share Price