SPH Share Price History (SGX:T39)

SGX Listed Stock

SINGAPORE PRESS HLDGS LTD (SGX:T39)

SGD 2.180
0.000 / 0.00%

Share Price as of: 2019-12-05 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
2019-12-05	CD	2.180	2.190	2.160	2.180	-	-	3,633,300	7,917,155	632,400	-
2019-12-04	CD	2.150	2.180	2.140	2.180	0.020	0.9	6,143,000	13,308,408	596,300	-
2019-12-03	CD	2.210	2.220	2.160	2.160	-0.050	-2.3	7,432,000	16,234,884	314,157	-
2019-12-02	CD	2.200	2.230	2.200	2.210	0.010	0.5	1,437,300	3,183,229	217,150	-
2019-11-29	CD	2.220	2.220	2.200	2.200	-0.010	-0.5	4,362,200	9,644,489	534,400	-
2019-11-28	CD	2.230	2.230	2.200	2.210	-0.030	-1.3	4,396,700	9,730,970	298,100	-
2019-11-27	CD	2.230	2.240	2.210	2.240	0.020	0.9	3,786,400	8,437,863	122,100	-
2019-11-26	CD	2.230	2.260	2.200	2.220	-	-	17,003,200	37,812,582	363,000	-
2019-11-25	CD	2.260	2.270	2.220	2.220	-0.030	-1.3	4,686,800	10,501,392	1,079,300	-
2019-11-22	CD	2.230	2.270	2.210	2.250	0.040	1.8	5,275,100	11,848,024	1,564,544	-
2019-11-21	CD	2.230	2.230	2.210	2.210	-0.020	-0.9	3,671,200	8,143,719	596,800	-
2019-11-20	CD	2.220	2.250	2.210	2.230	0.010	0.5	6,102,100	13,598,844	874,300	-
2019-11-19	CD	2.230	2.240	2.210	2.220	-0.020	-0.9	6,230,800	13,883,628	1,161,200	-
2019-11-18	CD	2.230	2.260	2.220	2.240	-	-	8,010,900	17,951,888	1,963,000	-
2019-11-15	CD	2.270	2.280	2.210	2.240	-0.020	-0.9	7,547,500	16,912,318	1,364,100	-
2019-11-14	CD	2.330	2.330	2.240	2.260	-0.070	-3.0	11,550,900	26,322,999	6,391,200	-
2019-11-13	CD	2.310	2.330	2.300	2.330	-	-	3,849,200	8,925,113	874,900	-
2019-11-12	CD	2.330	2.340	2.280	2.330	0.020	0.9	4,172,600	9,652,875	904,700	-
2019-11-11	CD	2.330	2.330	2.290	2.310	-0.030	-1.3	3,249,500	7,510,471	858,200	-
2019-11-08	CD	2.280	2.340	2.280	2.340	0.060	2.6	7,421,700	17,168,623	939,900	-
2019-11-07	CD	2.280	2.310	2.270	2.280	0.010	0.4	6,153,700	14,076,498	1,165,300	-
2019-11-06	CD	2.290	2.300	2.260	2.270	-0.030	-1.3	4,501,800	10,255,525	1,168,800	-
2019-11-05	CD	2.250	2.300	2.240	2.300	0.050	2.2	6,892,400	15,706,736	620,700	-
2019-11-04	CD	2.220	2.260	2.220	2.250	0.010	0.4	4,010,400	8,981,128	1,005,800	-
2019-11-01	CD	2.220	2.250	2.210	2.240	0.020	0.9	5,038,800	11,257,622	1,506,600	-
2019-10-31	CD	2.250	2.250	2.220	2.220	0.010	0.5	7,358,500	16,444,628	1,403,200	-
2019-10-30	CD	2.220	2.220	2.190	2.210	-0.020	-0.9	5,581,900	12,305,526	2,791,900	-
2019-10-29	CD	2.240	2.280	2.210	2.230	-	-	7,741,000	17,312,545	2,212,200	-
2019-10-25	CD	2.230	2.240	2.210	2.230	-	-	2,856,400	6,353,814	1,468,000	-
2019-10-24	CD	2.230	2.260	2.200	2.230	0.020	0.9	7,626,500	17,038,044	2,702,200	-
2019-10-23	CD	2.190	2.220	2.190	2.210	0.010	0.5	6,379,800	14,051,557	-	-
2019-10-22	CD	2.250	2.250	2.190	2.200	-0.050	-2.2	7,279,600	16,090,744	2,357,800	-
2019-10-21	CD	2.150	2.250	2.150	2.250	0.100	4.7	10,900,300	24,104,071	2,269,100	-
2019-10-18	CD	2.140	2.150	2.120	2.150	0.020	0.9	6,876,000	14,684,484	2,367,500	-
2019-10-17		2.170	2.170	2.120	2.130	-0.030	-1.4	4,178,700	8,921,820	1,001,600	-
2019-10-16		2.160	2.180	2.140	2.160	0.010	0.5	5,812,500	12,580,202	1,540,000	-
2019-10-15		2.100	2.150	2.100	2.150	0.050	2.4	3,234,200	6,912,734	266,700	-
2019-10-14		2.140	2.140	2.100	2.100	-0.040	-1.9	5,374,300	11,391,192	2,693,700	-
2019-10-11		2.140	2.150	2.120	2.140	0.020	0.9	2,726,300	5,818,966	884,000	-
2019-10-10		2.130	2.140	2.110	2.120	-0.010	-0.5	3,885,400	8,252,857	1,511,100	-
2019-10-09		2.130	2.150	2.120	2.130	-0.010	-0.5	4,002,700	8,542,779	549,000	-
2019-10-08		2.150	2.160	2.120	2.140	-0.010	-0.5	2,965,600	6,355,457	697,100	-
2019-10-07		2.140	2.160	2.130	2.150	0.020	0.9	3,410,200	7,311,895	759,500	-

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

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