SPH Share Price History (SGX:T39)

SGX Listed Stock

SINGAPORE PRESS HLDGS LTD (SGX:T39)

SGD 1.930
-0.010 / -0.52%

Share Price as of: 2021-09-17 17:16

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
2021-09-17	1.930	1.940	1.930	1.930	-0.010	-0.5	6,597,600	12,742,299	687,600	-
2021-09-16	1.940	1.950	1.930	1.940	-	-	5,051,300	9,787,754	587,900	-
2021-09-15	1.950	1.950	1.940	1.940	-	-	1,600,700	3,108,542	168,700	-
2021-09-14	1.960	1.960	1.940	1.940	-0.020	-1.0	1,362,100	2,649,086	377,100	-
2021-09-13	1.960	1.970	1.940	1.960	0.020	1.0	11,342,500	22,176,137	3,209,700	-
2021-09-10	-	-	-	1.940	-	-	0	0	-	-
2021-09-09	1.940	1.940	1.930	1.940	-	-	3,212,900	6,220,513	437,800	-
2021-09-08	1.940	1.950	1.930	1.940	-	-	5,580,100	10,823,366	243,700	-
2021-09-07	1.940	1.950	1.930	1.940	-0.010	-0.5	5,790,100	11,231,358	1,020,200	-
2021-09-06	1.940	1.950	1.940	1.950	0.010	0.5	2,142,500	4,167,063	79,500	-
2021-09-03	1.940	1.950	1.940	1.940	-0.010	-0.5	1,089,000	2,115,359	20,200	-
2021-09-02	1.940	1.950	1.930	1.950	0.020	1.0	5,453,600	10,589,252	1,000,300	-
2021-09-01	1.930	1.940	1.920	1.930	-0.010	-0.5	2,840,200	5,482,006	693,300	-
2021-08-31	1.930	1.940	1.920	1.940	-	-	5,575,500	10,771,952	1,677,400	-
2021-08-30	1.950	1.950	1.930	1.940	-	-	7,854,700	15,220,483	1,178,900	-
2021-08-27	1.940	1.960	1.940	1.940	-0.010	-0.5	4,753,300	9,259,593	189,300	-
2021-08-26	1.930	1.950	1.930	1.950	0.020	1.0	9,991,500	19,371,893	1,059,300	-
2021-08-25	1.910	1.940	1.910	1.930	0.020	1.0	13,707,700	26,344,770	2,365,100	-
2021-08-24	1.900	1.910	1.890	1.910	0.020	1.1	15,050,600	28,596,553	1,759,900	-
2021-08-23	1.890	1.900	1.890	1.890	-0.010	-0.5	7,483,900	14,189,460	1,014,600	-
2021-08-20	1.900	1.900	1.880	1.900	0.010	0.5	11,093,700	20,968,252	1,866,600	-
2021-08-19	1.900	1.900	1.890	1.890	-	-	8,262,500	15,620,907	210,100	-
2021-08-18	1.890	1.900	1.890	1.890	-	-	4,407,000	8,352,836	413,100	-
2021-08-17	1.900	1.900	1.890	1.890	-	-	6,783,300	12,857,906	434,700	-
2021-08-16	1.900	1.900	1.890	1.890	-	-	5,526,300	10,464,821	231,700	-
2021-08-13	1.900	1.900	1.890	1.890	-	-	3,436,000	6,516,174	228,600	-
2021-08-12	1.890	1.900	1.890	1.890	-	-	1,983,500	3,754,469	121,400	-
2021-08-11	1.890	1.900	1.890	1.890	-	-	2,255,000	4,271,121	208,200	-
2021-08-10	1.900	1.910	1.890	1.890	-0.010	-0.5	15,024,000	28,513,799	1,030,900	-
2021-08-06	1.900	1.910	1.890	1.900	-	-	7,274,400	13,812,766	742,800	-
2021-08-05	1.920	1.920	1.900	1.900	-0.020	-1.0	18,390,200	35,050,268	790,900	-
2021-08-04	1.930	1.940	1.910	1.920	-	-	23,067,500	44,363,180	433,700	-
2021-08-03	1.940	1.960	1.910	1.920	0.040	2.1	52,322,300	101,014,244	269,300	-
2021-08-02	-	-	-	1.880	-	-	0	0	-	-
2021-07-30	1.860	1.880	1.850	1.880	0.020	1.1	10,206,500	19,057,453	879,900	-
2021-07-29	1.860	1.860	1.840	1.860	-	-	4,966,400	9,198,961	772,900	-
2021-07-28	1.840	1.880	1.840	1.860	0.020	1.1	8,795,600	16,390,416	994,500	-
2021-07-27	1.870	1.880	1.840	1.840	-0.020	-1.1	12,916,100	24,007,739	1,353,400	-
2021-07-26	1.860	1.890	1.860	1.860	0.010	0.5	24,150,800	45,167,306	1,594,900	-
2021-07-23	1.810	1.850	1.810	1.850	0.040	2.2	9,507,700	17,416,168	632,900	-
2021-07-22	1.810	1.820	1.800	1.810	0.010	0.6	5,502,800	9,964,680	231,100	-
2021-07-21	1.810	1.820	1.780	1.800	-	-	14,009,900	25,231,300	990,900	-
2021-07-19	1.800	1.810	1.790	1.800	-0.010	-0.6	8,161,400	14,698,487	443,300	-

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