SES - Delayed Quote SGD

Singapore Post Limited (S08.SI)

Compare
0.5550
0.0000
(0.00%)
At close: 5:15:49 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.55500.56500.55500.55500.55507,402,600
Jan 21, 20250.56000.56500.55000.55500.55504,557,200
Jan 20, 20250.54000.57000.53500.56000.560014,842,500
Jan 17, 20250.53000.54000.53000.53500.53501,675,000
Jan 16, 20250.53500.54000.53000.53000.53005,652,600
Jan 15, 20250.53500.54000.53000.53000.53005,599,400
Jan 14, 20250.53500.53500.53000.53000.53001,656,600
Jan 13, 20250.54000.54500.53000.53000.53005,021,200
Jan 10, 20250.53500.54500.53000.54000.54009,595,300
Jan 9, 20250.54000.55000.53500.53500.53507,315,700
Jan 8, 20250.55500.55500.54000.54500.54508,743,300
Jan 7, 20250.55000.56000.55000.55500.55506,005,400
Jan 6, 20250.55500.56000.55000.55000.55006,414,900
Jan 3, 20250.54000.56000.54000.55500.555018,498,000
Jan 2, 20250.53500.54000.53500.54000.54003,241,600
Dec 31, 20240.52500.54000.52500.53000.530011,293,400
Dec 30, 20240.52500.52500.52000.52000.52006,542,900
Dec 27, 20240.53000.53000.52000.52000.52003,410,400
Dec 26, 20240.52000.53000.52000.52500.525015,815,700
Dec 24, 20240.50000.52000.49500.51500.515012,968,800
Dec 23, 20240.51000.52500.49500.50000.500090,890,800
Dec 20, 20240.56000.56500.55000.56000.56004,582,900
Dec 19, 20240.56000.56000.55000.55500.55506,940,500
Dec 18, 20240.56000.56500.55500.56500.56504,442,600
Dec 17, 20240.56000.57000.55500.56000.56005,877,900
Dec 16, 20240.57000.57500.56000.56000.560010,157,300
Dec 13, 20240.58000.58500.57000.57500.57503,974,300
Dec 12, 20240.58000.58500.57500.58500.58505,909,200
Dec 11, 20240.58000.59000.57500.57500.57505,228,900
Dec 10, 20240.59000.59000.58000.58500.58504,502,900
Dec 9, 20240.57500.59000.57000.59000.59008,040,300
Dec 6, 20240.58500.58500.57000.57500.575013,182,900
Dec 5, 20240.59000.59500.58500.59000.59004,160,100
Dec 4, 20240.59000.59500.58500.59500.59507,264,600
Dec 3, 20240.59000.60000.58000.59000.590019,908,000
Dec 2, 20240.59000.60000.58000.58500.585027,368,500
Nov 29, 20240.57500.58000.57000.58000.58003,402,600
Nov 28, 20240.58000.58500.57500.58000.58005,387,400
Nov 27, 20240.56000.58500.56000.58000.580028,393,000
Nov 26, 20240.55000.56000.54500.55500.55507,715,300
Nov 25, 20240.54500.55500.53500.55000.550018,958,800
Nov 22, 20240.52000.54000.51500.53500.53508,198,900
Nov 21, 20240.52500.52500.51500.52000.52001,776,200
Nov 20, 20240.52000.53500.51500.52500.525019,514,900
Nov 19, 20240.52000.52500.51500.51500.51504,711,000
Nov 18, 2024 0.0034 Dividend
Nov 18, 20240.51000.52500.51000.52000.52007,820,400
Nov 15, 20240.50500.51500.50500.51500.51163,801,600
Nov 14, 20240.50500.51500.50500.50500.50173,300,700
Nov 13, 20240.52500.52500.50500.50500.501711,312,200
Nov 12, 20240.52000.52500.52000.52500.52154,874,800
Nov 11, 20240.52500.52500.51500.52000.51661,843,300
Nov 8, 20240.50500.53000.50500.52000.516611,320,400
Nov 7, 20240.52000.52500.50000.50500.501715,278,000
Nov 6, 20240.55500.55500.52000.52000.516625,150,000
Nov 5, 20240.55000.55500.54000.55500.55138,639,400
Nov 4, 20240.54000.56000.54000.55000.54646,349,400
Nov 1, 20240.54000.54500.53500.54000.53643,762,900
Oct 30, 20240.54500.55000.53500.54500.54148,614,400
Oct 29, 20240.54500.55000.54000.54500.54144,673,200
Oct 28, 20240.55000.55000.54000.54500.54143,551,100
Oct 25, 20240.54500.55500.54000.55000.546410,453,900
Oct 24, 20240.56500.57000.54000.54500.541421,742,600
Oct 23, 20240.54000.57000.54000.56500.561315,504,200
Oct 22, 20240.55000.55000.53500.54000.53648,941,200
Oct 21, 20240.54500.55000.54500.55000.54641,362,200
Oct 18, 20240.55500.56500.54000.54500.54149,534,300
Oct 17, 20240.55000.56500.54000.55500.551322,393,500
Oct 16, 20240.52000.55500.52000.55000.546432,409,900
Oct 15, 20240.52500.53000.52000.52000.51663,660,200
Oct 14, 20240.53000.53500.52500.52500.52154,002,800
Oct 11, 20240.52500.53000.51000.52500.521510,663,300
Oct 10, 20240.52000.53500.52000.52500.521511,620,700
Oct 9, 20240.52000.52500.51000.51500.51166,563,600
Oct 8, 20240.55000.55000.50500.51500.511632,122,900
Oct 7, 20240.47000.55500.47000.55000.546455,245,900
Oct 4, 20240.46500.47500.46500.47000.46695,450,900
Oct 3, 20240.46500.47000.46000.46500.46194,737,200
Oct 2, 20240.46500.47000.46500.46500.46192,128,700
Oct 1, 20240.47000.47000.46500.46500.46191,021,900
Sep 30, 20240.47000.47000.46500.46500.46193,947,900
Sep 27, 20240.47000.47000.46500.47000.46693,261,700
Sep 26, 20240.46000.47000.46000.47000.46695,691,600
Sep 25, 20240.46500.47000.45500.46000.45706,405,000
Sep 24, 20240.47000.47000.45500.46000.45704,808,152
Sep 23, 20240.48500.48500.46000.47000.466919,126,100
Sep 20, 20240.47500.49000.46500.48000.476842,400,157
Sep 19, 20240.46000.47500.46000.47000.466912,073,300
Sep 18, 20240.46000.46000.45500.46000.45704,167,400
Sep 17, 20240.46000.46500.45500.46500.46194,033,300
Sep 16, 20240.47000.47000.45000.46500.461910,632,800
Sep 13, 20240.44500.47000.44500.47000.466917,509,700
Sep 12, 20240.44500.45000.43500.44500.44214,689,300
Sep 11, 20240.43500.45500.43500.44500.44217,414,600
Sep 10, 20240.43500.44000.43000.43500.43212,065,700
Sep 9, 20240.43000.43500.42500.43500.43213,052,800
Sep 6, 20240.43000.43500.43000.43500.4321839,400
Sep 5, 20240.43000.43500.43000.43500.43211,682,400
Sep 4, 20240.43500.43500.42500.43000.42723,602,100
Sep 3, 20240.43500.44000.43500.44000.43711,506,100
Sep 2, 20240.43000.44000.43000.43500.43212,710,500
Aug 30, 20240.42500.43500.42500.43000.42726,529,200
Aug 29, 20240.42500.43000.42500.42500.42221,526,800
Aug 28, 20240.43000.43500.42500.42500.42223,192,500
Aug 27, 20240.43000.43500.43000.43000.42721,415,200
Aug 26, 20240.43000.43500.42500.43000.42724,500,800
Aug 23, 20240.43000.43500.42500.43000.42724,079,700
Aug 22, 20240.42500.43500.42500.43000.42726,920,800
Aug 21, 20240.42500.43000.42500.42500.42221,236,900
Aug 20, 20240.43500.43500.42000.42500.42228,727,300
Aug 19, 20240.44000.44500.43000.43000.42724,554,100
Aug 16, 20240.44500.45000.43500.44000.43717,897,700
Aug 15, 20240.43000.44500.42500.44000.43716,171,500
Aug 14, 20240.43000.43000.42500.43000.42722,515,700
Aug 13, 20240.42500.44000.42500.43000.42727,612,600
Aug 12, 20240.42000.42500.41500.42500.42221,846,200
Aug 8, 20240.42000.42500.41500.42000.41722,143,300
Aug 7, 20240.42000.42500.41500.42000.41722,844,000
Aug 6, 20240.42000.42000.40500.41500.41235,892,800
Aug 5, 20240.43500.43500.40500.41500.412310,395,400
Aug 2, 20240.44500.45000.43500.44000.43714,583,000
Aug 1, 20240.44500.45500.44000.45000.447012,205,900
Jul 31, 2024 0.0056 Dividend
Jul 31, 20240.44000.44000.43000.44000.43713,582,000
Jul 30, 20240.44500.45000.44000.44000.43153,026,800
Jul 29, 20240.45000.45500.44500.44500.43646,121,900
Jul 26, 20240.44500.44500.44000.44000.43151,345,600
Jul 25, 20240.44000.44500.43500.44500.43641,406,100
Jul 24, 20240.44500.44500.43500.44000.43153,208,700
Jul 23, 20240.44000.44500.43500.44500.4364982,400
Jul 22, 20240.44500.45000.43500.44000.43155,014,700
Jul 19, 20240.45000.45000.44500.44500.43641,398,200
Jul 18, 20240.45000.45500.44500.45000.44135,855,600
Jul 17, 20240.45500.46000.45000.45000.44134,280,600
Jul 16, 20240.45000.46000.44500.45000.44138,482,300
Jul 15, 20240.44500.46000.44000.45500.446211,411,400
Jul 12, 20240.44000.44500.43000.44500.43643,103,100
Jul 11, 20240.44000.44500.43500.43500.42662,487,100
Jul 10, 20240.45000.45000.43500.44000.43152,452,800
Jul 9, 20240.42500.45000.42000.45000.441312,456,900
Jul 8, 20240.42000.43000.41500.43000.42173,089,300
Jul 5, 20240.42500.42500.41500.42000.41198,042,300
Jul 4, 20240.42000.43000.42000.42500.41689,722,000
Jul 3, 20240.42500.43000.42000.42500.41684,771,100
Jul 2, 20240.43000.43500.42500.42500.41688,817,600
Jul 1, 20240.42500.43500.42500.43000.42174,117,200
Jun 28, 20240.43500.43500.41500.43000.421710,150,600
Jun 27, 20240.44000.44000.43000.43500.42665,394,200
Jun 26, 20240.44500.44500.43500.44000.43153,838,000
Jun 25, 20240.45000.45500.43500.44500.43646,406,600
Jun 24, 20240.45500.45500.45000.45000.44131,422,500
Jun 21, 20240.45000.46500.44000.45500.44626,890,200
Jun 20, 20240.44500.45000.44000.45000.4413630,600
Jun 19, 20240.45000.45000.44000.45000.44132,993,500
Jun 18, 20240.46000.46000.45000.45000.44135,255,700
Jun 14, 20240.46500.47000.45500.46000.45114,410,000
Jun 13, 20240.46000.46500.45500.46500.45614,425,000
Jun 12, 20240.46000.46500.45500.45500.44622,803,700
Jun 11, 20240.46000.47000.46000.46000.45112,058,700
Jun 10, 20240.47500.47500.46000.46000.45116,501,900
Jun 7, 20240.48500.48500.48000.48500.47571,673,600
Jun 6, 20240.49500.50000.49000.49000.48068,131,400
Jun 5, 20240.50000.50500.49500.49500.48552,020,200
Jun 4, 20240.49500.50500.49000.50000.49048,068,900
Jun 3, 20240.49000.49500.48500.49000.48061,901,700
May 31, 20240.49000.49500.49000.49000.48061,554,800
May 30, 20240.49000.49500.48500.49500.48553,800,800
May 29, 20240.49000.50000.49000.49000.48063,549,300
May 28, 20240.50000.50500.48500.49000.48066,824,400
May 27, 20240.48500.50000.48500.50000.490410,277,000
May 24, 20240.48000.49000.48000.48500.47572,915,600
May 23, 20240.47000.49500.47000.49000.48069,717,200
May 21, 20240.47000.47500.47000.47500.4659990,200
May 20, 20240.48000.48000.47000.47500.46591,192,400
May 17, 20240.47500.48000.47000.48000.47081,545,400
May 16, 20240.48500.48500.47500.47500.46591,410,400
May 15, 20240.49000.49500.47500.48500.47574,887,900
May 14, 20240.47000.49000.47000.49000.480613,381,300
May 13, 20240.46500.47500.46000.47000.46107,131,200
May 10, 20240.45500.46500.44500.46500.456114,337,100
May 9, 20240.45000.47500.44000.46000.451111,291,600
May 8, 20240.43000.45000.42000.45000.44138,122,100
May 7, 20240.43000.43500.42500.42500.41681,444,600
May 6, 20240.43500.44000.43000.43000.42175,024,900
May 3, 20240.44000.44500.43000.43500.42663,126,900
May 2, 20240.44500.46000.44000.44000.43154,386,100
Apr 30, 20240.45000.45000.44500.45000.44131,871,300
Apr 29, 20240.44500.45000.43500.45000.44134,754,400
Apr 26, 20240.45500.45500.44500.44500.43641,657,300
Apr 25, 20240.45500.46500.44000.46000.451116,995,800
Apr 24, 20240.40500.45500.40500.45000.441315,019,700
Apr 23, 20240.40000.40500.40000.40000.3923289,100
Apr 22, 20240.40000.40500.39500.40000.39232,118,600
Apr 19, 20240.40500.41000.39500.40000.39231,322,900
Apr 18, 20240.40000.41000.40000.40500.39722,805,700
Apr 17, 20240.40500.40500.40000.40000.3923753,400
Apr 16, 20240.40500.40500.40000.40000.3923982,300
Apr 15, 20240.41500.41500.40500.40500.39721,181,100
Apr 12, 20240.42000.42000.41500.41500.40703,008,700
Apr 11, 20240.41500.42000.41500.41500.40701,015,000
Apr 9, 20240.41500.42000.41500.41500.4070811,300
Apr 8, 20240.42000.42000.41000.42000.41192,511,300
Apr 5, 20240.42000.42500.41500.42000.41192,577,600
Apr 4, 20240.42000.42500.42000.42000.4119738,100
Apr 3, 20240.41500.42500.41500.42000.41193,988,100
Apr 2, 20240.41500.42000.41500.42000.41191,122,100
Apr 1, 20240.42000.42500.41500.42000.41192,446,600
Mar 28, 20240.42500.42500.41000.42000.41195,696,900
Mar 27, 20240.40500.42500.40000.42500.41687,854,300
Mar 26, 20240.41000.41000.40000.40500.39721,928,500
Mar 25, 20240.41000.41500.41000.41000.40212,705,200
Mar 22, 20240.41500.41500.41000.41000.40211,462,400
Mar 21, 20240.41500.42000.41000.41500.40705,846,900
Mar 20, 20240.41500.43000.41000.41000.402111,006,700
Mar 19, 20240.41000.41000.39500.40500.39727,006,700
Mar 18, 20240.38000.38000.37500.38000.37271,197,100
Mar 15, 20240.38000.38500.37500.38000.37273,093,600
Mar 14, 20240.38000.38500.37500.38500.37762,389,500
Mar 13, 20240.37500.38500.37000.38000.37274,798,100
Mar 12, 20240.38000.38500.37500.38000.37272,386,300
Mar 11, 20240.38500.39000.38000.38000.37271,753,200
Mar 8, 20240.38500.39000.38000.38500.37761,597,600
Mar 7, 20240.38500.38500.38000.38500.37762,325,700
Mar 6, 20240.38500.39000.38500.38500.37761,121,400
Mar 5, 20240.39000.39500.38500.38500.37762,196,400
Mar 4, 20240.39500.39500.39000.39500.3874915,600
Mar 1, 20240.39500.40000.39000.39500.38743,146,100
Feb 29, 20240.40000.40000.39500.39500.38744,735,100
Feb 28, 20240.40500.41000.40000.40000.39231,044,700
Feb 27, 20240.40500.41000.40000.41000.4021966,900
Feb 26, 20240.41000.41000.40000.41000.40212,244,800
Feb 23, 20240.41000.41500.41000.41500.4070880,800
Feb 22, 20240.41000.41500.41000.41000.40211,486,500
Feb 21, 20240.41500.42000.41500.41500.40701,435,100
Feb 20, 20240.41000.41500.41000.41500.4070592,600
Feb 19, 20240.41000.41500.41000.41000.4021153,600
Feb 16, 20240.40500.41500.40500.41000.40212,192,200
Feb 15, 20240.41500.42000.41000.41000.40211,868,700
Feb 14, 20240.40500.41000.40000.41000.40211,737,500
Feb 13, 20240.40000.41000.39500.40500.39723,250,200
Feb 9, 20240.40500.41000.40000.40000.39232,642,300
Feb 8, 20240.41000.41000.40500.40500.3972522,500
Feb 7, 20240.40500.41500.40500.41000.40211,813,800
Feb 6, 20240.41000.41000.40500.40500.39721,451,200
Feb 5, 20240.41000.41500.41000.41000.4021825,100
Feb 2, 20240.40500.41500.40500.41000.4021802,700
Feb 1, 20240.41500.41500.40500.41000.40211,493,200
Jan 31, 20240.41500.41500.41000.41000.4021865,400
Jan 30, 20240.42500.43000.41000.41500.40704,810,700
Jan 29, 20240.43500.44000.42500.43000.42173,036,900
Jan 26, 20240.43000.44000.43000.43500.42661,911,800
Jan 25, 20240.43500.43500.43000.43000.42171,286,600
Jan 24, 20240.43500.44000.43500.43500.42661,250,200
Jan 23, 20240.44000.44000.43000.43000.42173,795,100
Jan 22, 20240.44000.44500.43500.44000.43151,745,000

Related Tickers

F83.SI COSCO SHIPPING International (Singapore) Co., Ltd.
0.1360
0.00%
 
VZS.SG COSCO Shipping International (Singapore) Co Ltd
0.0875
+0.57%
 
BTJ.SI A-Sonic Aerospace Limited
0.3300
+1.54%
 
R14.SI Eneco Energy Limited
0.0110
+10.00%
 
SNV.JO Santova Limited
730.00
+2.53%
 
DHL.HM Deutsche Post AG
34.97
-2.21%
 
002352.SZ S.F. Holding Co., Ltd.
38.96
-0.26%
 
NTG.CO NTG Nordic Transport Group A/S
230.00
-1.71%
 
DHLGY Deutsche Post AG
36.32
-2.23%
 
SGLY Singularity Future Technology Ltd.
3.8200
+6.13%