SPH Share Price History (SGX:T39)

SGX Listed Stock

SINGAPORE PRESS HLDGS LTD (SGX:T39)

SGD 1.860
+0.110 / +6.29%

Share Price as of: 2021-04-13 17:16

Market / ISIN Code: SGX Mainboard / SG1P66918738

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
2021-04-13	CD	1.760	1.860	1.750	1.860	0.110	6.3	34,792,000	63,228,306	1,561,300	-
2021-04-12	CD	1.770	1.770	1.750	1.750	-0.010	-0.6	9,201,500	16,173,588	453,300	-
2021-04-09	CD	1.770	1.780	1.760	1.760	-0.010	-0.6	7,520,500	13,292,612	257,100	-
2021-04-08	CD	1.760	1.780	1.750	1.770	0.020	1.1	13,163,800	23,219,884	524,100	-
2021-04-07	CD	1.760	1.780	1.740	1.750	-0.010	-0.6	18,901,900	33,232,130	393,500	-
2021-04-06	CD	1.780	1.790	1.720	1.760	-0.010	-0.6	25,112,400	44,075,285	325,400	-
2021-04-05	CD	1.700	1.780	1.700	1.770	0.100	6.0	32,362,400	56,297,149	1,024,000	-
2021-04-01	CD	1.550	1.670	1.550	1.670	0.140	9.2	47,033,900	75,779,115	907,800	-
2021-03-31	CD	1.550	1.630	1.530	1.530	0.030	2.0	69,244,400	108,993,619	3,002,600	-
2021-03-30		1.510	1.530	1.480	1.500	-	-	18,552,000	27,945,913	1,663,600	-
2021-03-29		1.490	1.520	1.460	1.500	0.010	0.7	29,096,200	43,386,897	1,505,400	-
2021-03-26		1.410	1.490	1.410	1.490	0.080	5.7	31,401,700	45,863,264	2,440,000	-
2021-03-25		1.420	1.420	1.400	1.410	-	-	8,823,300	12,404,408	114,700	-
2021-03-24		1.370	1.430	1.360	1.410	0.040	2.9	30,619,100	43,133,117	2,391,800	-
2021-03-23		1.380	1.380	1.360	1.370	-	-	4,704,800	6,434,654	186,700	-
2021-03-22		1.330	1.390	1.330	1.370	0.060	4.6	21,201,800	29,028,049	1,526,100	-
2021-03-19		1.320	1.330	1.310	1.310	-0.030	-2.2	27,272,500	35,813,778	1,228,508	-
2021-03-18		1.320	1.350	1.310	1.340	0.030	2.3	7,867,800	10,488,581	1,199,400	-
2021-03-17		1.340	1.340	1.310	1.310	-0.030	-2.2	9,480,000	12,493,264	1,694,600	-
2021-03-16		1.350	1.360	1.320	1.340	-0.010	-0.7	11,111,800	14,844,037	1,880,300	-
2021-03-15		1.360	1.370	1.350	1.350	-0.010	-0.7	8,462,200	11,491,599	2,339,800	-
2021-03-12		1.360	1.370	1.350	1.360	0.010	0.7	6,456,600	8,774,362	1,491,900	-
2021-03-11		1.380	1.390	1.350	1.350	-0.020	-1.5	10,323,000	14,064,029	950,900	-
2021-03-10		1.380	1.390	1.360	1.370	-0.010	-0.7	9,652,800	13,234,092	1,454,000	-
2021-03-09		1.400	1.420	1.360	1.380	-0.020	-1.4	16,904,800	23,404,426	2,213,700	-
2021-03-08		1.380	1.420	1.360	1.400	0.040	2.9	34,181,000	47,708,210	6,309,100	-
2021-03-05		1.320	1.380	1.320	1.360	0.020	1.5	14,752,900	19,986,186	1,928,500	-
2021-03-04		1.280	1.360	1.280	1.340	0.060	4.7	32,020,600	42,658,965	1,903,800	-
2021-03-03		1.260	1.290	1.260	1.280	0.020	1.6	12,726,400	16,232,389	2,161,198	-
2021-03-02		1.290	1.300	1.260	1.260	-0.020	-1.6	12,303,700	15,748,086	1,481,500	-
2021-03-01		1.290	1.300	1.260	1.280	-0.120	-8.6	27,992,500	36,004,073	3,201,200	-
2021-02-26		1.280	1.400	1.280	1.400	0.120	9.4	62,339,400	83,660,936	3,241,400	-
2021-02-25		1.250	1.290	1.250	1.280	0.030	2.4	12,302,000	15,657,422	1,093,800	-
2021-02-24		1.270	1.290	1.250	1.250	-0.020	-1.6	16,769,600	21,323,946	1,064,200	-
2021-02-23		1.230	1.280	1.220	1.270	0.040	3.3	17,887,200	22,421,463	1,276,400	-
2021-02-22		1.220	1.230	1.220	1.230	0.010	0.8	3,324,800	4,073,306	132,100	-
2021-02-19		1.220	1.230	1.210	1.220	-0.010	-0.8	4,603,400	5,618,147	1,009,300	-
2021-02-18		1.230	1.230	1.210	1.230	0.010	0.8	7,958,300	9,750,300	758,300	-
2021-02-17		1.230	1.240	1.220	1.220	-	-	6,278,000	7,699,813	910,900	-
2021-02-16		1.210	1.240	1.200	1.220	0.010	0.8	6,096,800	7,448,859	393,400	-
2021-02-15		1.190	1.220	1.190	1.210	0.020	1.7	8,209,100	9,903,817	873,900	-

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