SPH Share Price History (SGX:T39)

SGX Listed Stock

SINGAPORE PRESS HLDGS LTD (SGX:T39)

SGD 2.470
+0.010 / +0.41%

Share Price as of: 2019-04-18 17:06

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
2019-04-18	CD	2.450	2.470	2.450	2.470	0.010	0.4	3,849,900	9,471,867	415,600	-
2019-04-17	CD	2.460	2.470	2.440	2.460	0.010	0.4	4,382,400	10,765,672	356,800	-
2019-04-16	CD	2.440	2.470	2.440	2.450	0.010	0.4	5,544,900	13,636,194	200,884	-
2019-04-15	CD	2.440	2.460	2.410	2.440	0.010	0.4	4,465,500	10,882,735	1,052,500	-
2019-04-12	CD	2.440	2.440	2.410	2.430	-0.010	-0.4	4,172,800	10,137,561	210,200	-
2019-04-11	CD	2.480	2.500	2.430	2.440	-0.030	-1.2	6,913,300	16,973,607	1,854,162	-
2019-04-10	CD	2.470	2.490	2.450	2.470	-0.060	-2.4	9,113,400	22,490,332	2,944,100	-
2019-04-09		2.540	2.550	2.510	2.530	-	-	2,661,800	6,740,091	350,300	-
2019-04-08		2.540	2.540	2.520	2.530	-0.010	-0.4	1,851,200	4,683,431	260,800	-
2019-04-05		2.520	2.550	2.510	2.540	0.030	1.2	5,292,500	13,395,926	533,400	-
2019-04-04		2.460	2.520	2.460	2.510	0.060	2.4	7,848,400	19,544,264	207,100	-
2019-04-03		2.440	2.470	2.430	2.450	0.020	0.8	5,250,800	12,851,912	273,700	-
2019-04-02		2.430	2.440	2.400	2.430	-	-	3,867,700	9,386,982	422,000	-
2019-04-01		2.410	2.440	2.410	2.430	0.020	0.8	3,026,300	7,337,121	592,600	-
2019-03-29		2.400	2.420	2.390	2.410	0.030	1.3	5,216,800	12,551,194	309,998	-
2019-03-28		2.370	2.390	2.370	2.380	-	-	1,193,600	2,840,483	117,000	-
2019-03-27		2.380	2.400	2.370	2.380	-0.010	-0.4	2,622,500	6,252,459	213,900	-
2019-03-26		2.400	2.410	2.380	2.390	-	-	2,687,200	6,435,220	248,000	-
2019-03-25		2.400	2.400	2.370	2.390	-0.040	-1.6	3,771,800	8,993,478	327,384	-
2019-03-22		2.430	2.440	2.410	2.430	-	-	2,654,900	6,435,119	614,100	-
2019-03-21		2.430	2.440	2.410	2.430	0.010	0.4	3,067,600	7,431,173	558,500	-
2019-03-20		2.460	2.460	2.420	2.420	-0.050	-2.0	3,933,700	9,560,449	1,401,975	-
2019-03-19		2.460	2.470	2.450	2.470	0.020	0.8	1,192,700	2,937,112	87,800	-
2019-03-18		2.460	2.470	2.450	2.450	-0.020	-0.8	1,930,700	4,751,075	131,800	-
2019-03-15		2.440	2.470	2.430	2.470	0.020	0.8	5,583,400	13,725,410	1,496,230	-
2019-03-14		2.410	2.450	2.410	2.450	0.030	1.2	2,090,200	5,093,693	27,195	-
2019-03-13		2.430	2.430	2.400	2.420	-	-	1,365,900	3,299,463	34,400	-
2019-03-12		2.450	2.460	2.420	2.420	-0.010	-0.4	2,710,700	6,609,801	877,200	-
2019-03-11		2.440	2.450	2.430	2.430	-0.010	-0.4	1,414,400	3,447,137	232,700	-
2019-03-08		2.460	2.480	2.440	2.440	-0.040	-1.6	2,470,700	6,065,926	419,660	-
2019-03-07		2.490	2.500	2.470	2.480	-0.010	-0.4	947,000	2,349,623	24,250	-
2019-03-06		2.490	2.500	2.480	2.490	-	-	1,169,600	2,913,356	36,000	-
2019-03-05		2.460	2.500	2.460	2.490	0.010	0.4	1,883,300	4,684,673	43,893	-
2019-03-04		2.480	2.490	2.450	2.480	0.010	0.4	2,075,400	5,138,422	7,000	-
2019-03-01		2.460	2.470	2.430	2.470	0.010	0.4	3,216,800	7,892,876	350,700	-
2019-02-28		2.460	2.480	2.450	2.460	-0.010	-0.4	5,208,200	12,822,899	298,300	-
2019-02-27		2.500	2.510	2.470	2.470	-0.040	-1.6	2,671,800	6,640,994	363,400	-
2019-02-26		2.510	2.520	2.490	2.510	-	-	2,904,300	7,265,250	453,200	-
2019-02-25		2.490	2.510	2.480	2.510	0.020	0.8	3,750,600	9,352,151	34,000	-
2019-02-22		2.470	2.490	2.460	2.490	0.020	0.8	1,913,100	4,740,490	95,000	-
2019-02-21		2.480	2.490	2.460	2.470	-0.020	-0.8	2,148,900	5,308,402	32,300	-

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 , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price