SPH Share Price History (SGX:T39)

SGX Listed Stock

SINGAPORE PRESS HLDGS LTD (SGX:T39)

SGD 1.040
-0.010 / -0.95%

Share Price as of: 2020-09-29 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
2020-09-28	1.040	1.060	1.040	1.050	0.010	1.0	2,239,300	2,348,812	165,400	-
2020-09-25	1.040	1.050	1.030	1.040	0.010	1.0	5,085,700	5,304,238	546,900	-
2020-09-24	1.040	1.060	1.030	1.030	-0.030	-2.8	8,001,300	8,320,825	3,505,400	-
2020-09-23	1.040	1.060	1.020	1.060	0.030	2.9	10,719,400	11,252,793	1,163,800	-
2020-09-22	1.070	1.070	1.030	1.030	-0.040	-3.7	14,265,700	14,902,586	6,617,100	-
2020-09-21	1.070	1.080	1.050	1.070	-	-	3,369,500	3,592,741	413,800	-
2020-09-18	1.060	1.090	1.050	1.070	0.010	0.9	8,928,000	9,557,507	761,500	-
2020-09-17	1.100	1.100	1.060	1.060	-0.040	-3.6	6,847,900	7,391,278	1,009,600	-
2020-09-16	1.060	1.100	1.060	1.100	0.040	3.8	16,328,500	17,673,645	1,514,400	-
2020-09-15	1.060	1.070	1.050	1.060	-	-	4,175,300	4,428,648	969,400	-
2020-09-14	1.060	1.070	1.050	1.060	-	-	5,013,900	5,313,597	816,900	-
2020-09-11	1.040	1.060	1.040	1.060	0.010	1.0	3,800,000	3,998,023	467,800	-
2020-09-10	1.040	1.060	1.040	1.050	0.020	1.9	6,630,900	6,949,800	267,100	-
2020-09-09	1.050	1.060	1.030	1.030	-0.020	-1.9	11,308,600	11,765,753	4,460,300	-
2020-09-08	1.070	1.080	1.050	1.050	-0.010	-0.9	3,991,400	4,238,883	448,200	-
2020-09-07	1.060	1.080	1.060	1.060	-0.010	-0.9	1,510,900	1,613,924	173,300	-
2020-09-04	1.050	1.070	1.040	1.070	0.010	0.9	4,242,600	4,488,173	306,300	-
2020-09-03	1.070	1.070	1.050	1.060	-0.010	-0.9	4,934,200	5,232,786	875,600	-
2020-09-02	1.070	1.070	1.050	1.070	0.010	0.9	3,580,000	3,799,947	166,800	-
2020-09-01	1.090	1.090	1.060	1.060	-0.030	-2.8	8,376,400	8,950,904	3,157,200	-
2020-08-31	1.090	1.090	1.070	1.090	-	-	4,025,200	4,362,577	657,900	-
2020-08-28	1.080	1.100	1.080	1.090	0.010	0.9	3,667,100	3,996,635	410,700	-
2020-08-27	1.090	1.090	1.080	1.080	-	-	883,100	958,359	27,300	-
2020-08-26	1.080	1.100	1.080	1.080	-	-	3,757,700	4,087,760	390,700	-
2020-08-25	1.080	1.100	1.080	1.080	-	-	2,957,200	3,215,254	674,400	-
2020-08-24	1.090	1.090	1.070	1.080	-	-	1,766,500	1,909,034	379,000	-
2020-08-21	1.090	1.100	1.080	1.080	-	-	1,801,100	1,954,966	17,500	-
2020-08-20	1.100	1.100	1.070	1.080	-0.030	-2.7	6,351,400	6,882,618	1,198,700	-
2020-08-19	1.110	1.110	1.090	1.110	-	-	4,971,400	5,472,467	261,800	-
2020-08-18	1.120	1.130	1.100	1.110	-0.010	-0.9	3,390,500	3,764,694	565,400	-
2020-08-17	1.110	1.130	1.110	1.120	0.010	0.9	2,969,500	3,324,441	308,000	-
2020-08-14	1.120	1.130	1.100	1.110	-0.010	-0.9	2,876,500	3,205,115	56,100	-
2020-08-13	1.130	1.140	1.120	1.120	-	-	6,588,800	7,409,125	421,000	-
2020-08-12	1.120	1.130	1.110	1.120	-0.010	-0.9	3,483,400	3,891,982	121,100	-
2020-08-11	1.090	1.150	1.090	1.130	0.030	2.7	8,705,600	9,798,970	810,700	-
2020-08-07	1.120	1.120	1.090	1.100	-0.010	-0.9	5,907,600	6,499,147	296,100	-
2020-08-06	1.130	1.130	1.100	1.110	-0.010	-0.9	7,543,000	8,422,621	281,600	-
2020-08-05	1.110	1.140	1.100	1.120	0.010	0.9	9,624,400	10,801,137	814,700	-
2020-08-04	1.050	1.110	1.040	1.110	0.060	5.7	14,219,500	15,479,337	849,500	-
2020-08-03	1.060	1.070	1.030	1.050	-0.020	-1.9	10,852,000	11,382,594	1,090,800	-
2020-07-30	1.100	1.100	1.070	1.070	-0.030	-2.7	25,859,200	27,964,044	4,234,200	-
2020-07-29	1.150	1.160	1.100	1.100	-0.060	-5.2	19,835,086	22,174,856	4,039,100	-

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