SPH Share Price History (SGX:T39)

SGX Listed Stock

SINGAPORE PRESS HLDGS LTD (SGX:T39)

SGD 1.210
0.000 / 0.00%

Share Price as of: 2021-01-20 13:58

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
2021-01-19		1.220	1.250	1.210	1.210	-0.010	-0.8	7,826,700	9,597,525	1,306,100	-
2021-01-18		1.220	1.220	1.190	1.220	-	-	4,702,700	5,681,333	440,300	-
2021-01-15		1.230	1.230	1.210	1.220	-0.010	-0.8	7,787,800	9,497,900	883,400	-
2021-01-14		1.210	1.250	1.210	1.230	0.030	2.5	12,894,500	15,870,451	1,507,400	-
2021-01-13		1.180	1.210	1.170	1.200	0.020	1.7	11,325,000	13,508,463	518,700	-
2021-01-12		1.170	1.180	1.150	1.180	0.020	1.7	6,299,300	7,352,483	446,500	-
2021-01-11		1.170	1.180	1.150	1.160	-	-	7,685,700	8,983,704	656,900	-
2021-01-08		1.140	1.170	1.140	1.160	0.020	1.8	7,383,500	8,565,567	792,500	-
2021-01-07		1.130	1.160	1.120	1.140	0.010	0.9	11,036,000	12,607,841	987,100	-
2021-01-06		1.130	1.130	1.110	1.130	-	-	3,484,100	3,905,084	503,300	-
2021-01-05		1.120	1.140	1.110	1.130	-0.010	-0.9	6,908,600	7,768,430	2,947,900	-
2021-01-04		1.130	1.140	1.120	1.140	0.010	0.9	2,698,800	3,049,368	578,700	-
2020-12-31		1.140	1.140	1.120	1.130	-	-	2,691,800	3,044,070	393,100	-
2020-12-30		1.120	1.140	1.110	1.130	0.010	0.9	4,504,200	5,086,289	644,900	-
2020-12-29		1.110	1.120	1.100	1.120	0.020	1.8	6,196,300	6,894,601	1,397,900	-
2020-12-28		1.100	1.110	1.090	1.100	0.010	0.9	3,853,200	4,238,636	416,500	-
2020-12-24		1.100	1.100	1.090	1.090	-	-	2,293,200	2,512,570	87,600	-
2020-12-23		1.080	1.110	1.070	1.090	-	-	4,383,300	4,784,633	441,000	-
2020-12-22		1.110	1.120	1.070	1.090	-0.030	-2.7	22,709,000	24,730,605	7,340,300	-
2020-12-21		1.130	1.140	1.120	1.120	-0.020	-1.8	6,713,900	7,564,682	953,600	-
2020-12-18		1.140	1.150	1.120	1.140	-	-	15,193,400	17,244,238	1,548,100	-
2020-12-17		1.170	1.170	1.140	1.140	-0.030	-2.6	7,675,200	8,835,250	582,203	-
2020-12-16		1.170	1.180	1.160	1.170	0.010	0.9	5,111,200	5,974,392	532,600	-
2020-12-15		1.180	1.180	1.150	1.160	-0.030	-2.5	7,281,300	8,475,853	1,215,000	-
2020-12-14		1.130	1.200	1.130	1.190	0.060	5.3	15,652,600	18,238,506	1,767,200	-
2020-12-11		1.140	1.150	1.130	1.130	-0.010	-0.9	4,050,600	4,610,298	877,800	-
2020-12-10		1.150	1.160	1.130	1.140	-0.020	-1.7	7,902,600	9,012,595	1,796,500	-
2020-12-09		1.170	1.170	1.140	1.160	-	-	12,096,400	13,991,729	2,394,200	-
2020-12-08		1.190	1.200	1.160	1.160	-0.040	-3.3	9,174,600	10,787,580	1,228,100	-
2020-12-07		1.180	1.200	1.180	1.200	0.030	2.6	11,580,300	13,788,025	1,733,600	-
2020-12-04	XD	1.170	1.190	1.170	1.170	-	-	7,231,500	8,539,092	695,600	-
2020-12-03	XD	1.190	1.190	1.160	1.170	-0.020	-1.7	5,945,200	7,002,785	1,376,900	-
2020-12-02	CD	1.210	1.220	1.180	1.190	-0.030	-2.5	8,368,200	10,012,188	1,971,400	-
2020-12-01	CD	1.190	1.240	1.170	1.220	0.030	2.5	13,538,800	16,346,632	1,138,500	-
2020-11-30	CD	1.240	1.250	1.190	1.190	-0.030	-2.5	18,190,900	22,076,989	1,473,800	-
2020-11-27	CD	1.230	1.250	1.220	1.220	-0.010	-0.8	8,639,100	10,644,444	1,033,300	-
2020-11-26	CD	1.220	1.240	1.210	1.230	0.010	0.8	6,622,800	8,141,311	412,200	-
2020-11-25	CD	1.270	1.280	1.220	1.220	-0.030	-2.4	16,420,800	20,449,164	1,396,100	-
2020-11-24	CD	1.230	1.250	1.210	1.250	0.020	1.6	19,078,600	23,582,831	1,226,100	-
2020-11-23	CD	1.260	1.310	1.190	1.230	-0.020	-1.6	59,843,300	75,093,632	5,462,600	-
2020-11-20	CD	1.050	1.280	1.050	1.250	0.200	19.0	85,606,500	99,174,279	4,003,400	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price