SPH Share Price History (SGX:T39)

SGX Listed Stock

SINGAPORE PRESS HLDGS LTD (SGX:T39)

SGD 2.250
+0.100 / +4.65%

Share Price as of: 2019-10-21 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
2019-10-21	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	-
2019-10-04		2.110	2.150	2.090	2.130	0.030	1.4	6,785,800	14,365,095	1,177,200	-
2019-10-03		2.070	2.130	2.070	2.100	0.010	0.5	4,879,500	10,230,980	933,200	-
2019-10-02		2.120	2.120	2.080	2.090	-0.040	-1.9	4,594,100	9,623,224	1,082,300	-
2019-10-01		2.080	2.130	2.070	2.130	0.050	2.4	3,284,700	6,945,278	717,300	-
2019-09-30		2.090	2.100	2.060	2.080	-0.030	-1.4	4,870,000	10,145,692	919,600	-
2019-09-27		2.100	2.110	2.080	2.110	-	-	2,574,500	5,402,488	678,300	-
2019-09-26		2.120	2.130	2.090	2.110	-0.010	-0.5	4,306,100	9,063,580	477,800	-
2019-09-25		2.130	2.150	2.110	2.120	-0.010	-0.5	5,548,700	11,784,681	1,071,600	-
2019-09-24		2.100	2.150	2.100	2.130	0.050	2.4	7,312,100	15,555,069	792,200	-
2019-09-23		2.120	2.120	2.070	2.080	-0.030	-1.4	3,088,200	6,446,982	629,800	-
2019-09-20		2.090	2.130	2.080	2.110	0.030	1.4	9,697,100	20,452,032	1,310,300	-
2019-09-19		2.080	2.090	2.060	2.080	-	-	3,961,100	8,219,871	628,800	-
2019-09-18		2.080	2.100	2.060	2.080	0.010	0.5	5,928,300	12,317,368	938,300	-
2019-09-17		2.060	2.090	2.060	2.070	0.020	1.0	6,315,100	13,103,700	538,300	-
2019-09-16		2.050	2.070	2.020	2.050	-	-	4,972,600	10,171,313	1,080,200	-
2019-09-13		2.090	2.090	2.040	2.050	-0.030	-1.4	5,809,500	11,955,066	1,395,400	-
2019-09-12		2.100	2.100	2.060	2.080	-0.010	-0.5	6,819,000	14,178,135	1,147,600	-
2019-09-11		2.060	2.110	2.040	2.090	0.050	2.5	10,324,600	21,533,728	1,338,200	-
2019-09-10		2.000	2.050	1.990	2.040	0.050	2.5	10,078,300	20,362,144	2,200,000	-
2019-09-09		1.980	2.010	1.970	1.990	0.010	0.5	3,691,000	7,346,391	992,900	-
2019-09-06		1.960	1.990	1.960	1.980	0.020	1.0	3,650,700	7,212,952	493,600	-
2019-09-05		1.970	1.970	1.950	1.960	-	-	3,663,500	7,177,122	1,196,300	-
2019-09-04		1.930	1.970	1.930	1.960	0.020	1.0	5,268,800	10,302,342	1,889,000	362,400
2019-09-03		1.940	1.940	1.910	1.940	-	-	3,915,500	7,556,735	1,155,800	200,000
2019-09-02		1.970	1.970	1.910	1.940	-0.050	-2.5	8,103,000	15,652,486	2,656,500	377,100
2019-08-30		1.990	2.010	1.940	1.990	-	-	9,191,100	18,185,646	3,134,100	-
2019-08-29		1.940	2.000	1.920	1.990	0.060	3.1	11,580,900	22,680,521	3,744,900	-
2019-08-28		1.990	2.000	1.930	1.930	-0.060	-3.0	11,236,800	21,969,549	3,546,900	-
2019-08-27		1.990	2.020	1.980	1.990	-	-	7,386,000	14,717,859	1,429,300	-
2019-08-26		2.000	2.010	1.970	1.990	-0.050	-2.5	10,105,900	20,093,607	3,193,300	576,300
2019-08-23		2.140	2.140	2.030	2.040	-0.090	-4.2	12,675,100	26,117,074	3,582,600	-
2019-08-22		2.150	2.160	2.100	2.130	-0.020	-0.9	5,849,800	12,443,710	1,902,300	-
2019-08-21		2.110	2.160	2.100	2.150	0.040	1.9	5,104,700	10,904,480	1,156,600	-

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

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO