SPH Share Price History (SGX:T39)

SGX Listed Stock

SINGAPORE PRESS HLDGS LTD (SGX:T39)

SGD 2.420
-0.070 / -2.81%

Share Price as of: 2018-12-14 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
2018-12-14		2.460	2.470	2.410	2.420	-0.070	-2.8	4,972,900	12,069,783	387,200	-
2018-12-13		2.480	2.490	2.450	2.490	0.020	0.8	3,700,400	9,150,071	648,700	-
2018-12-12		2.450	2.490	2.450	2.470	0.030	1.2	6,779,700	16,736,530	1,333,800	-
2018-12-11		2.460	2.470	2.420	2.440	-0.030	-1.2	6,465,300	15,781,474	995,400	-
2018-12-10	XD	2.510	2.530	2.460	2.470	-0.050	-2.0	4,371,800	10,864,609	478,800	-
2018-12-07	XD	2.560	2.560	2.510	2.520	-0.010	-0.4	3,252,100	8,229,986	160,300	-
2018-12-06	XD	2.570	2.570	2.520	2.530	-0.110	-4.2	6,848,400	17,358,883	412,700	-
2018-12-05	CD	2.620	2.650	2.620	2.640	0.010	0.4	10,422,500	27,543,939	426,500	-
2018-12-04	CD	2.690	2.690	2.630	2.630	-0.070	-2.6	9,258,000	24,500,059	6,405,500	-
2018-12-03	CD	2.670	2.700	2.660	2.700	0.060	2.3	4,653,151	12,501,666	201,700	-
2018-11-30	CD	2.660	2.670	2.640	2.640	-0.020	-0.8	8,768,100	23,227,950	287,400	-
2018-11-29	CD	2.670	2.680	2.650	2.660	0.010	0.4	3,397,600	9,054,327	121,900	-
2018-11-28	CD	2.670	2.670	2.640	2.650	-0.020	-0.7	5,578,900	14,795,533	272,600	-
2018-11-27	CD	2.650	2.670	2.650	2.670	0.020	0.8	2,762,100	7,347,759	141,900	-
2018-11-26	CD	2.660	2.660	2.640	2.650	-0.010	-0.4	3,062,600	8,116,327	175,200	-
2018-11-23	CD	2.670	2.670	2.640	2.660	-0.010	-0.4	1,826,200	4,852,441	127,100	-
2018-11-22	CD	2.670	2.680	2.660	2.670	-	-	1,815,000	4,848,403	184,300	-
2018-11-21	CD	2.650	2.670	2.620	2.670	0.020	0.8	2,761,800	7,313,515	635,600	-
2018-11-20	CD	2.640	2.670	2.640	2.650	-0.020	-0.7	1,884,400	5,001,594	175,400	-
2018-11-19	CD	2.670	2.680	2.650	2.670	0.010	0.4	1,480,400	3,953,399	119,500	-
2018-11-16	CD	2.650	2.670	2.640	2.660	0.030	1.1	1,370,700	3,641,704	81,800	-
2018-11-15	CD	2.680	2.680	2.630	2.630	-0.030	-1.1	2,416,400	6,403,376	273,700	-
2018-11-14	CD	2.640	2.690	2.630	2.660	0.040	1.5	7,479,900	19,901,646	315,400	-
2018-11-13	CD	2.610	2.640	2.600	2.620	-0.030	-1.1	3,064,900	8,024,251	365,718	-
2018-11-12	CD	2.650	2.660	2.630	2.650	-	-	1,944,000	5,140,429	117,200	-
2018-11-09	CD	2.660	2.660	2.610	2.650	-0.020	-0.7	4,013,000	10,566,551	387,500	-
2018-11-08	CD	2.660	2.680	2.630	2.670	0.020	0.8	5,813,100	15,451,565	977,900	-
2018-11-07	CD	2.660	2.670	2.630	2.650	0.010	0.4	4,813,600	12,770,215	924,500	-
2018-11-05	CD	2.620	2.650	2.600	2.640	0.010	0.4	4,822,500	12,683,711	1,206,600	-
2018-11-02	CD	2.660	2.660	2.610	2.630	-0.010	-0.4	8,280,600	21,791,851	1,753,500	-
2018-11-01	CD	2.660	2.660	2.620	2.640	-0.010	-0.4	4,868,700	12,872,161	650,500	-
2018-10-31	CD	2.610	2.650	2.590	2.650	0.050	1.9	7,921,300	20,767,369	457,100	-
2018-10-30	CD	2.610	2.620	2.580	2.600	-0.030	-1.1	4,374,500	11,347,566	415,700	500,000
2018-10-29	CD	2.650	2.680	2.620	2.630	-0.010	-0.4	2,891,700	7,654,415	690,500	-
2018-10-26	CD	2.620	2.640	2.590	2.640	-	-	5,589,900	14,622,878	634,400	-
2018-10-25	CD	2.590	2.650	2.590	2.640	0.010	0.4	4,236,200	11,126,727	659,000	371,300
2018-10-24	CD	2.630	2.660	2.630	2.630	0.010	0.4	5,204,500	13,753,157	449,200	500,000
2018-10-23	CD	2.670	2.690	2.610	2.620	-0.080	-3.0	4,422,500	11,686,675	998,500	-
2018-10-22	CD	2.620	2.700	2.610	2.700	0.080	3.1	7,027,200	18,761,296	755,900	-
2018-10-19	CD	2.590	2.670	2.590	2.620	0.010	0.4	8,182,100	21,513,570	442,100	-
2018-10-18	CD	2.570	2.630	2.570	2.610	0.020	0.8	4,381,800	11,435,384	811,900	-
2018-10-17	CD	2.610	2.620	2.580	2.590	0.010	0.4	3,747,900	9,741,590	825,600	-
2018-10-16	CD	2.570	2.640	2.540	2.580	-0.040	-1.5	13,173,700	34,151,035	2,394,446	-

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 |

Stock / REIT Search

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