SPH Share Price History (SGX:T39)

SGX Listed Stock

SINGAPORE PRESS HLDGS LTD (SGX:T39)

SGD 2.810
+0.010 / +0.36%

Share Price as of: 2018-08-20 17:06

Market / ISIN Code: SGX Mainboard / SG1P66918738

GICS^® Sector / Industry Group / Industry: Consumer Discretionary / Media / 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
2018-08-20	2.810	2.850	2.800	2.810	0.010	0.4	3,974,100	11,231,715	646,000	-
2018-08-17	2.780	2.830	2.760	2.800	0.060	2.2	5,872,000	16,481,407	1,144,600	-
2018-08-16	2.740	2.760	2.740	2.740	-0.010	-0.4	2,055,600	5,649,048	263,600	-
2018-08-15	2.740	2.770	2.730	2.750	0.010	0.4	2,559,500	7,048,010	337,900	-
2018-08-14	2.720	2.770	2.720	2.740	0.020	0.7	3,164,000	8,661,471	448,400	-
2018-08-13	2.740	2.760	2.700	2.720	-0.050	-1.8	2,796,800	7,627,700	212,500	-
2018-08-10	2.850	2.850	2.760	2.770	-0.080	-2.8	5,009,600	13,970,896	189,600	-
2018-08-08	2.840	2.850	2.830	2.850	0.010	0.4	1,460,800	4,150,858	92,900	-
2018-08-07	2.840	2.870	2.830	2.840	0.010	0.4	1,855,200	5,281,219	275,300	-
2018-08-06	2.830	2.870	2.820	2.830	-	-	3,239,000	9,212,156	819,200	-
2018-08-03	2.830	2.890	2.830	2.830	-	-	1,526,600	4,353,171	203,400	-
2018-08-02	2.890	2.890	2.820	2.830	-0.060	-2.1	2,913,500	8,288,166	394,525	-
2018-08-01	2.910	2.920	2.860	2.890	-0.020	-0.7	4,234,600	12,229,044	1,018,900	-
2018-07-31	2.860	2.910	2.840	2.910	0.060	2.1	7,709,100	22,199,442	1,756,900	-
2018-07-30	2.860	2.880	2.830	2.850	-0.030	-1.0	2,486,700	7,079,018	521,900	-
2018-07-27	2.890	2.890	2.840	2.880	-0.010	-0.3	2,558,200	7,320,544	651,600	-
2018-07-26	2.880	2.900	2.870	2.890	0.010	0.3	2,605,000	7,512,790	243,800	-
2018-07-25	2.900	2.910	2.860	2.880	-0.010	-0.3	3,450,500	9,928,619	321,300	-
2018-07-24	2.880	2.890	2.850	2.890	-	-	3,127,800	9,004,817	661,500	-
2018-07-23	2.900	2.920	2.870	2.890	0.020	0.7	2,824,600	8,175,312	392,200	-
2018-07-20	2.890	2.910	2.850	2.870	-0.050	-1.7	4,688,400	13,484,180	1,627,800	-
2018-07-19	2.830	2.920	2.830	2.920	0.110	3.9	12,091,100	34,847,741	1,188,100	-
2018-07-18	2.830	2.840	2.800	2.810	-0.020	-0.7	4,150,800	11,713,082	1,002,593	-
2018-07-17	2.760	2.840	2.760	2.830	0.060	2.2	9,286,200	26,143,413	530,300	-
2018-07-16	2.790	2.790	2.760	2.770	-0.020	-0.7	2,453,400	6,791,911	404,700	-
2018-07-13	2.780	2.790	2.750	2.790	0.030	1.1	3,260,400	9,069,331	437,800	-
2018-07-12	2.740	2.790	2.740	2.760	0.010	0.4	7,636,800	21,143,377	514,800	-
2018-07-11	2.750	2.750	2.710	2.750	-0.020	-0.7	4,397,200	12,017,573	244,600	-
2018-07-10	2.750	2.780	2.730	2.770	0.020	0.7	6,407,400	17,665,491	511,500	-
2018-07-09	2.700	2.750	2.700	2.750	0.050	1.9	4,673,800	12,747,124	1,036,400	-
2018-07-06	2.680	2.700	2.680	2.700	0.030	1.1	7,053,300	18,962,803	609,000	-
2018-07-05	2.610	2.670	2.590	2.670	0.080	3.1	6,070,300	16,000,520	177,200	-
2018-07-04	2.600	2.610	2.590	2.590	-0.020	-0.8	1,943,600	5,050,434	545,438	-
2018-07-03	2.600	2.620	2.560	2.610	0.020	0.8	5,342,200	13,839,405	1,059,500	-
2018-07-02	2.600	2.610	2.570	2.590	-0.010	-0.4	2,199,800	5,688,654	430,600	-
2018-06-29	2.650	2.650	2.590	2.600	-	-	4,889,300	12,825,263	1,155,200	-
2018-06-28	2.600	2.610	2.570	2.600	0.020	0.8	3,165,000	8,209,852	927,500	-
2018-06-27	2.620	2.620	2.560	2.580	-0.030	-1.1	3,367,300	8,713,432	711,440	-
2018-06-26	2.590	2.630	2.580	2.610	0.010	0.4	4,107,900	10,710,479	699,300	-
2018-06-25	2.670	2.670	2.590	2.600	-0.070	-2.6	3,070,600	8,037,193	586,300	-
2018-06-22	2.590	2.680	2.580	2.670	0.070	2.7	5,319,500	14,055,514	779,400	-
2018-06-21	2.560	2.620	2.550	2.600	0.030	1.2	3,333,700	8,657,601	678,700	-

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 Consumer Discretionary sector stocks @ Market > Share Price Performance > Consumer Discretionary Sector

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price