SPH Share Price History (SGX:T39)

SGX Listed Stock

SINGAPORE PRESS HLDGS LTD (SGX:T39)

SGD 1.300
+0.010 / +0.78%

Share Price as of: 2020-07-06 09:30

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
2020-07-03		1.300	1.310	1.280	1.290	-0.010	-0.8	8,470,000	10,927,810	908,400	-
2020-07-02		1.290	1.310	1.280	1.300	0.010	0.8	7,955,900	10,291,747	313,843	-
2020-07-01		1.280	1.300	1.270	1.290	0.020	1.6	4,582,700	5,909,621	182,300	-
2020-06-30		1.310	1.320	1.260	1.270	-0.020	-1.6	20,340,800	26,218,849	1,003,700	-
2020-06-29		1.290	1.300	1.280	1.290	-0.010	-0.8	8,414,400	10,890,188	804,500	-
2020-06-26		1.330	1.330	1.300	1.300	-0.020	-1.5	6,803,100	8,923,514	170,100	-
2020-06-25		1.320	1.330	1.310	1.320	-0.010	-0.8	7,270,100	9,593,867	231,500	-
2020-06-24		1.360	1.360	1.330	1.330	-0.030	-2.2	8,922,600	11,986,945	331,500	-
2020-06-23		1.350	1.360	1.330	1.360	0.010	0.7	8,817,200	11,905,452	281,600	-
2020-06-22		1.340	1.360	1.330	1.350	0.020	1.5	6,333,200	8,523,474	287,100	-
2020-06-19		1.340	1.350	1.310	1.330	-0.030	-2.2	29,754,500	39,554,280	701,800	-
2020-06-18		1.350	1.360	1.340	1.360	-	-	9,221,800	12,460,600	670,400	-
2020-06-17		1.370	1.370	1.360	1.360	-0.010	-0.7	10,257,800	13,977,902	529,400	-
2020-06-16		1.360	1.380	1.350	1.370	0.020	1.5	11,880,500	16,218,882	534,600	-
2020-06-15		1.340	1.350	1.330	1.350	-	-	15,160,000	20,355,904	784,600	-
2020-06-12		1.330	1.360	1.320	1.350	-0.010	-0.7	18,556,600	24,862,756	387,500	-
2020-06-11		1.360	1.360	1.330	1.360	0.010	0.7	21,269,300	28,705,893	477,700	-
2020-06-10		1.360	1.380	1.350	1.350	-	-	12,254,700	16,685,454	301,100	-
2020-06-09		1.380	1.390	1.350	1.350	-0.030	-2.2	15,936,000	21,819,560	441,700	-
2020-06-08		1.380	1.390	1.350	1.380	0.020	1.5	21,992,600	30,147,698	715,300	-
2020-06-05		1.330	1.370	1.310	1.360	-0.010	-0.7	30,629,300	41,080,538	645,700	-
2020-06-04		1.370	1.420	1.350	1.370	0.010	0.7	44,662,200	61,719,043	1,684,600	-
2020-06-03		1.320	1.370	1.310	1.360	0.050	3.8	34,408,000	46,006,967	1,223,900	-
2020-06-02		1.330	1.350	1.300	1.310	-0.010	-0.8	27,850,400	36,927,665	1,464,291	-
2020-06-01		1.290	1.370	1.250	1.320	0.040	3.1	75,476,581	98,580,227	863,900	-
2020-05-29		1.450	1.450	1.280	1.280	-0.180	-12.3	205,814,333	269,826,158	2,301,400	-
2020-05-28		1.480	1.490	1.460	1.460	-0.010	-0.7	13,668,500	20,156,481	459,500	-
2020-05-27		1.490	1.500	1.470	1.470	-0.020	-1.3	17,858,000	26,493,706	1,421,000	-
2020-05-26		1.520	1.520	1.490	1.490	-	-	10,672,200	16,031,051	334,900	-
2020-05-22		1.550	1.560	1.490	1.490	-0.070	-4.5	12,812,600	19,344,572	643,200	290,300
2020-05-21		1.520	1.580	1.520	1.560	0.060	4.0	20,975,800	32,549,639	757,200	200,000
2020-05-20		1.480	1.520	1.480	1.500	0.030	2.0	11,280,400	16,894,033	355,100	200,000
2020-05-19		1.500	1.500	1.460	1.470	-0.010	-0.7	12,377,200	18,249,554	246,100	200,000
2020-05-18		1.460	1.500	1.460	1.480	0.020	1.4	6,261,500	9,311,298	310,900	200,000
2020-05-15		1.500	1.500	1.460	1.460	-0.020	-1.4	11,094,600	16,363,123	744,100	200,000
2020-05-14		1.480	1.520	1.470	1.480	-0.010	-0.7	11,514,400	17,137,022	1,776,900	200,000
2020-05-13		1.490	1.500	1.460	1.490	-0.020	-1.3	21,881,200	32,440,585	1,304,300	200,000
2020-05-12		1.540	1.540	1.500	1.510	-0.040	-2.6	14,957,000	22,779,979	785,000	-
2020-05-11		1.560	1.590	1.530	1.550	0.010	0.6	11,910,700	18,568,736	611,300	-
2020-05-08		1.600	1.610	1.540	1.540	-0.060	-3.8	13,149,300	20,678,490	409,500	-
2020-05-06	XD	1.520	1.600	1.510	1.600	0.090	6.0	25,186,800	39,605,771	1,133,000	-

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