SPH

Investor
Relations

Email This Print This

Historical Price Download

Filter Dates:
From / / To / /

Historical price from Oct 29, 2021 to Jan 21, 2022
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(10/01/2022 to 21/01/2022)		 2.330 2.350 2.330 2.330 29,031,600
Previous 2 weeks
(27/12/2021 to 07/01/2022)		 2.330 2.340 2.330 2.330 11,540,552
Previous 4 weeks
(29/11/2021 to 24/12/2021)		 2.340 2.350 2.320 2.330 89,151,800
Daily Historical Data
21/01/2022 2.330 2.340 2.330 2.330 774,700
20/01/2022 2.330 2.340 2.330 2.340 2,503,900
19/01/2022 2.340 2.340 2.330 2.340 1,177,600
18/01/2022 2.340 2.340 2.330 2.340 6,627,600
17/01/2022 2.330 2.340 2.330 2.340 5,416,200
14/01/2022 2.340 2.350 2.330 2.340 1,904,700
13/01/2022 2.330 2.350 2.330 2.340 6,239,100
12/01/2022 2.330 2.340 2.330 2.330 1,002,300
11/01/2022 2.330 2.340 2.330 2.340 1,795,700
10/01/2022 2.330 2.340 2.330 2.340 1,589,800
07/01/2022 2.330 2.340 2.330 2.330 1,720,300
06/01/2022 2.340 2.340 2.330 2.340 1,639,000
05/01/2022 2.330 2.340 2.330 2.340 1,542,400
04/01/2022 2.330 2.340 2.330 2.330 1,551,100
03/01/2022 2.330 2.340 2.330 2.330 555,100
31/12/2021 2.330 2.340 2.330 2.330 1,082,552
30/12/2021 2.340 2.340 2.330 2.330 1,276,900
29/12/2021 2.330 2.340 2.330 2.340 909,200
28/12/2021 2.330 2.340 2.330 2.340 495,200
27/12/2021 2.330 2.340 2.330 2.340 768,800
24/12/2021 2.340 2.340 2.330 2.330 424,800
23/12/2021 2.340 2.340 2.330 2.330 1,450,800
22/12/2021 2.330 2.340 2.320 2.340 5,380,700
21/12/2021 2.330 2.330 2.320 2.320 2,428,100
20/12/2021 2.330 2.340 2.320 2.330 4,283,000
17/12/2021 2.330 2.340 2.330 2.340 9,554,100
16/12/2021 2.330 2.340 2.330 2.330 1,786,200
15/12/2021 2.330 2.340 2.330 2.330 1,525,000
14/12/2021 2.330 2.340 2.330 2.330 2,969,200
13/12/2021 2.330 2.340 2.330 2.330 1,323,200
10/12/2021 2.330 2.340 2.330 2.330 1,186,400
09/12/2021 2.330 2.340 2.320 2.340 3,295,300
08/12/2021 2.330 2.340 2.320 2.320 2,085,800
07/12/2021 2.330 2.340 2.330 2.330 1,323,700
06/12/2021 2.330 2.340 2.320 2.320 5,501,000
03/12/2021 2.330 2.330 2.320 2.330 4,638,900
02/12/2021 2.330 2.340 2.330 2.330 9,775,300
01/12/2021 2.340 2.340 2.320 2.340 11,326,400
30/11/2021 2.340 2.350 2.330 2.330 13,982,000
29/11/2021 2.340 2.350 2.340 2.340 4,911,900
26/11/2021 2.350 2.350 2.340 2.340 3,825,500
25/11/2021 2.350 2.360 2.340 2.350 6,182,500
24/11/2021 2.350 2.360 2.340 2.350 7,023,100
23/11/2021 2.350 2.350 2.340 2.340 4,331,200
22/11/2021 2.350 2.350 2.340 2.340 7,883,100
19/11/2021 2.370 2.380 2.370 2.370 6,912,600
18/11/2021 2.370 2.380 2.360 2.380 12,898,300
17/11/2021 2.370 2.380 2.360 2.370 4,405,300
16/11/2021 2.360 2.380 2.360 2.370 22,010,300
15/11/2021 - - - - 0
12/11/2021 2.320 2.340 2.310 2.330 19,648,100
11/11/2021 2.290 2.320 2.270 2.310 30,729,300
10/11/2021 - - - - 0
09/11/2021 2.160 2.170 2.150 2.160 2,771,400
08/11/2021 2.130 2.180 2.120 2.150 19,793,400
05/11/2021 2.130 2.130 2.120 2.130 6,642,300
03/11/2021 2.130 2.140 2.120 2.120 12,806,400
02/11/2021 2.130 2.130 2.120 2.130 8,568,000
01/11/2021 2.130 2.140 2.120 2.120 24,660,200
29/10/2021 - - - - 0