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 2021-01-19 1.220 1.250 1.210 1.210 -0.010 -0.8 7,826,700 9,597,525 1,306,100 - 2021-01-18 1.220 1.220 1.190 1.220 - - 4,702,700 5,681,333 440,300 - 2021-01-15 1.230 1.230 1.210 1.220 -0.010 -0.8 7,787,800 9,497,900 883,400 - 2021-01-14 1.210 1.250 1.210 1.230 0.030 2.5 12,894,500 15,870,451 1,507,400 - 2021-01-13 1.180 1.210 1.170 1.200 0.020 1.7 11,325,000 13,508,463 518,700 - 2021-01-12 1.170 1.180 1.150 1.180 0.020 1.7 6,299,300 7,352,483 446,500 - 2021-01-11 1.170 1.180 1.150 1.160 - - 7,685,700 8,983,704 656,900 - 2021-01-08 1.140 1.170 1.140 1.160 0.020 1.8 7,383,500 8,565,567 792,500 - 2021-01-07 1.130 1.160 1.120 1.140 0.010 0.9 11,036,000 12,607,841 987,100 - 2021-01-06 1.130 1.130 1.110 1.130 - - 3,484,100 3,905,084 503,300 - 2021-01-05 1.120 1.140 1.110 1.130 -0.010 -0.9 6,908,600 7,768,430 2,947,900 - 2021-01-04 1.130 1.140 1.120 1.140 0.010 0.9 2,698,800 3,049,368 578,700 - 2020-12-31 1.140 1.140 1.120 1.130 - - 2,691,800 3,044,070 393,100 - 2020-12-30 1.120 1.140 1.110 1.130 0.010 0.9 4,504,200 5,086,289 644,900 - 2020-12-29 1.110 1.120 1.100 1.120 0.020 1.8 6,196,300 6,894,601 1,397,900 - 2020-12-28 1.100 1.110 1.090 1.100 0.010 0.9 3,853,200 4,238,636 416,500 - 2020-12-24 1.100 1.100 1.090 1.090 - - 2,293,200 2,512,570 87,600 - 2020-12-23 1.080 1.110 1.070 1.090 - - 4,383,300 4,784,633 441,000 - 2020-12-22 1.110 1.120 1.070 1.090 -0.030 -2.7 22,709,000 24,730,605 7,340,300 - 2020-12-21 1.130 1.140 1.120 1.120 -0.020 -1.8 6,713,900 7,564,682 953,600 - 2020-12-18 1.140 1.150 1.120 1.140 - - 15,193,400 17,244,238 1,548,100 - 2020-12-17 1.170 1.170 1.140 1.140 -0.030 -2.6 7,675,200 8,835,250 582,203 - 2020-12-16 1.170 1.180 1.160 1.170 0.010 0.9 5,111,200 5,974,392 532,600 - 2020-12-15 1.180 1.180 1.150 1.160 -0.030 -2.5 7,281,300 8,475,853 1,215,000 - 2020-12-14 1.130 1.200 1.130 1.190 0.060 5.3 15,652,600 18,238,506 1,767,200 - 2020-12-11 1.140 1.150 1.130 1.130 -0.010 -0.9 4,050,600 4,610,298 877,800 - 2020-12-10 1.150 1.160 1.130 1.140 -0.020 -1.7 7,902,600 9,012,595 1,796,500 - 2020-12-09 1.170 1.170 1.140 1.160 - - 12,096,400 13,991,729 2,394,200 - 2020-12-08 1.190 1.200 1.160 1.160 -0.040 -3.3 9,174,600 10,787,580 1,228,100 - 2020-12-07 1.180 1.200 1.180 1.200 0.030 2.6 11,580,300 13,788,025 1,733,600 - 2020-12-04 XD 1.170 1.190 1.170 1.170 - - 7,231,500 8,539,092 695,600 - 2020-12-03 XD 1.190 1.190 1.160 1.170 -0.020 -1.7 5,945,200 7,002,785 1,376,900 - 2020-12-02 CD 1.210 1.220 1.180 1.190 -0.030 -2.5 8,368,200 10,012,188 1,971,400 - 2020-12-01 CD 1.190 1.240 1.170 1.220 0.030 2.5 13,538,800 16,346,632 1,138,500 - 2020-11-30 CD 1.240 1.250 1.190 1.190 -0.030 -2.5 18,190,900 22,076,989 1,473,800 - 2020-11-27 CD 1.230 1.250 1.220 1.220 -0.010 -0.8 8,639,100 10,644,444 1,033,300 - 2020-11-26 CD 1.220 1.240 1.210 1.230 0.010 0.8 6,622,800 8,141,311 412,200 - 2020-11-25 CD 1.270 1.280 1.220 1.220 -0.030 -2.4 16,420,800 20,449,164 1,396,100 - 2020-11-24 CD 1.230 1.250 1.210 1.250 0.020 1.6 19,078,600 23,582,831 1,226,100 - 2020-11-23 CD 1.260 1.310 1.190 1.230 -0.020 -1.6 59,843,300 75,093,632 5,462,600 - 2020-11-20 CD 1.050 1.280 1.050 1.250 0.200 19.0 85,606,500 99,174,279 4,003,400 -
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