SPH Share Price History (SGX:T39)

SGX Listed Stock

SINGAPORE PRESS HLDGS LTD (SGX:T39)

SGD 2.490
+0.020 / +0.81%

Share Price as of: 2019-02-22 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
2019-02-22	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	-
2019-02-20	2.480	2.490	2.450	2.490	0.020	0.8	4,700,100	11,623,105	53,390	-
2019-02-19	2.510	2.520	2.460	2.470	-0.040	-1.6	2,857,200	7,080,584	36,100	-
2019-02-18	2.490	2.510	2.480	2.510	0.030	1.2	2,272,300	5,685,462	68,800	-
2019-02-15	2.490	2.500	2.470	2.480	-0.010	-0.4	1,994,300	4,950,071	119,125	-
2019-02-14	2.500	2.510	2.470	2.490	-0.010	-0.4	1,218,900	3,029,748	42,400	-
2019-02-13	2.500	2.520	2.490	2.500	0.020	0.8	1,543,400	3,862,039	91,200	-
2019-02-12	2.470	2.490	2.460	2.480	0.010	0.4	1,858,600	4,608,602	54,300	-
2019-02-11	2.460	2.480	2.460	2.470	-0.020	-0.8	2,082,900	5,146,438	140,600	-
2019-02-08	2.480	2.500	2.470	2.490	-0.010	-0.4	3,270,743	8,137,328	941,900	-
2019-02-07	2.510	2.510	2.480	2.500	0.020	0.8	1,359,200	3,400,594	338,800	-
2019-02-04	2.490	2.490	2.470	2.480	-	-	594,800	1,476,883	93,900	-
2019-02-01	2.510	2.520	2.470	2.480	-0.030	-1.2	2,303,100	5,734,467	59,600	-
2019-01-31	2.480	2.520	2.480	2.510	0.050	2.0	4,355,400	10,888,788	350,800	-
2019-01-30	2.520	2.520	2.450	2.460	-0.060	-2.4	4,675,200	11,562,822	123,600	-
2019-01-29	2.500	2.520	2.490	2.520	-	-	2,263,600	5,679,648	124,000	-
2019-01-28	2.520	2.540	2.500	2.520	-	-	2,514,000	6,315,269	195,800	-
2019-01-25	2.530	2.540	2.520	2.520	-	-	2,017,600	5,104,324	99,200	-
2019-01-24	2.520	2.530	2.490	2.520	0.010	0.4	1,052,000	2,641,784	117,600	-
2019-01-23	2.510	2.520	2.490	2.510	-	-	2,205,000	5,527,468	283,600	-
2019-01-22	2.520	2.540	2.500	2.510	-0.010	-0.4	2,294,500	5,774,237	110,400	-
2019-01-21	2.530	2.550	2.510	2.520	-	-	1,755,700	4,441,406	182,100	-
2019-01-18	2.520	2.540	2.520	2.520	0.010	0.4	1,827,100	4,613,398	182,000	-
2019-01-17	2.550	2.550	2.500	2.510	-0.030	-1.2	2,213,100	5,577,450	258,700	-
2019-01-16	2.530	2.550	2.520	2.540	0.020	0.8	3,952,100	10,021,533	685,100	-
2019-01-15	2.470	2.540	2.470	2.520	0.050	2.0	4,825,900	12,132,963	266,641	-
2019-01-14	2.500	2.500	2.460	2.470	-0.020	-0.8	2,656,700	6,581,442	251,700	-
2019-01-11	2.500	2.530	2.470	2.490	-	-	3,500,900	8,737,521	779,400	-
2019-01-10	2.450	2.490	2.440	2.490	0.040	1.6	5,635,500	13,906,315	711,200	-
2019-01-09	2.510	2.530	2.430	2.450	-0.040	-1.6	5,096,000	12,579,226	546,900	-
2019-01-08	2.410	2.510	2.400	2.490	0.090	3.8	7,400,900	18,212,771	649,100	-
2019-01-07	2.390	2.420	2.380	2.400	0.040	1.7	5,982,600	14,348,937	358,100	-
2019-01-04	2.310	2.370	2.310	2.360	0.050	2.2	5,953,900	13,945,036	1,517,500	-
2019-01-03	2.330	2.350	2.310	2.310	-0.020	-0.9	4,738,300	11,024,484	1,072,500	-
2019-01-02	2.360	2.400	2.330	2.330	-0.020	-0.9	3,537,200	8,364,660	484,800	-
2018-12-31	2.370	2.380	2.350	2.350	-	-	1,008,100	2,382,381	45,300	-
2018-12-28	2.370	2.380	2.350	2.350	-	-	1,770,000	4,178,078	528,000	-
2018-12-27	2.360	2.380	2.330	2.350	0.020	0.9	2,476,600	5,838,673	393,300	-
2018-12-26	2.340	2.360	2.320	2.330	-0.040	-1.7	2,226,100	5,197,106	273,600	-
2018-12-24	2.370	2.400	2.370	2.370	-0.040	-1.7	937,500	2,232,566	214,010	-

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