SPSTY
SINGAPORE POST UNSP/ADR
stockOTCADR
EODOct 2, 2026
4.605USD-5.828%(-0.285)15,188
SPSTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | -5.828% | 15,188 | 0.000% |
| 2026-09-29 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +2.088% | 5,788 | -5.828% |
| 2026-09-21 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -3.036% | 208 | -3.862% |
| 2026-09-15 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -6.968% | 4,190 | -6.781% |
| 2026-09-02 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +1.919% | 101 | -13.277% |
| 2026-08-28 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +7.645% | 6,968 | -11.612% |
| 2026-08-26 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -13.571% | 2,336 | -4.855% |
| 2026-08-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +8.108% | 158 | -17.768% |
| 2026-08-07 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -4.428% | 104 | -11.100% |
| 2026-08-03 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -0.914% | 1,102 | -15.037% |
| 2026-07-27 | 5.4400 | 5.4700 | 5.4400 | 5.4700 | +1.862% | 6,717 | -15.814% |
| 2026-07-24 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -0.415% | 158 | -14.246% |
| 2026-07-21 | 5.3924 | 5.3924 | 5.3924 | 5.3924 | +3.105% | 1,200 | -14.602% |
| 2026-06-26 | 5.2200 | 5.2300 | 5.2200 | 5.2300 | +16.222% | 2,038 | -11.950% |
| 2026-06-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -9.091% | 710 | +2.333% |
| 2026-06-23 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +2.697% | 6,519 | -6.970% |
| 2026-06-05 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -3.018% | 158 | -4.461% |
| 2026-06-03 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -4.239% | 218 | -7.344% |
| 2026-05-22 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +0.387% | 5,284 | -11.272% |
| 2026-05-18 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -0.958% | 145 | -10.928% |
| 2026-05-15 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -12.855% | 1,633 | -11.782% |
| 2026-05-12 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | +10.926% | 4,685 | -23.122% |
| 2026-05-11 | 5.9056 | 5.9056 | 5.4000 | 5.4000 | -10.000% | 295 | -14.722% |
| 2026-05-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.167% | 459 | -23.250% |
| 2026-04-20 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +10.769% | 6,207 | -20.052% |
| 2026-04-15 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | +0.775% | 600 | -11.442% |
| 2026-04-14 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +0.978% | 200 | -10.756% |
| 2026-04-10 | 5.1300 | 5.1300 | 5.1100 | 5.1100 | +3.024% | 363 | -9.883% |
| 2026-04-07 | 4.5400 | 5.0000 | 4.5400 | 4.9600 | -8.991% | 6,729 | -7.157% |
| 2026-03-17 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +1.869% | 810 | -15.505% |
| 2026-03-16 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +5.783% | 252 | -13.925% |
| 2026-03-13 | 5.0575 | 5.0575 | 5.0575 | 5.0575 | -7.541% | 619 | -8.947% |
| 2026-03-12 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +1.862% | 521 | -15.814% |
| 2026-03-05 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -12.966% | 2,600 | -14.246% |
| 2026-02-12 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 0.000% | 6,613 | -25.365% |
| 2026-02-11 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -2.835% | 160 | -25.365% |
| 2026-02-09 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.781% | 204 | -27.480% |
| 2026-02-06 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +3.728% | 104 | -28.047% |
| 2026-02-05 | 6.2500 | 6.2500 | 6.1700 | 6.1700 | -6.798% | 12,541 | -25.365% |
| 2026-02-04 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +6.774% | 245 | -30.438% |
| 2026-02-03 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.161% | 143 | -25.726% |
| 2026-02-02 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -1.429% | 6,890 | -25.845% |
| 2026-01-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.962% | 2,631 | -26.905% |
| 2026-01-29 | 6.1600 | 6.2400 | 6.1600 | 6.2400 | +2.632% | 649 | -26.202% |
| 2026-01-21 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -3.492% | 197 | -24.260% |
| 2026-01-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +2.439% | 242 | -26.905% |
| 2026-01-12 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +2.500% | 181 | -25.122% |
| 2026-01-09 | 6.0000 | 6.0000 | 5.7750 | 6.0000 | +3.270% | 1,889 | -23.250% |
| 2026-01-05 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -10.201% | 454 | -20.740% |
| 2025-12-31 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +3.025% | 607 | -28.825% |
| 2025-12-30 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -2.636% | 367 | -26.672% |
| 2025-12-29 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +4.032% | 1,021 | -28.605% |
| 2025-12-18 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 154 | -25.726% |
| 2025-12-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.587% | 1,066 | -25.726% |
| 2025-12-10 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -0.079% | 102 | -26.905% |
| 2025-12-02 | 6.3050 | 6.3050 | 6.3050 | 6.3050 | -0.395% | 212 | -26.963% |
| 2025-12-01 | 6.0900 | 6.3300 | 6.0700 | 6.3300 | +6.030% | 1,872 | -27.251% |
| 2025-11-28 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -1.954% | 323 | -22.864% |
| 2025-11-26 | 6.3100 | 6.3100 | 6.0890 | 6.0890 | -1.790% | 1,714 | -24.372% |
| 2025-11-25 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +0.729% | 671 | -25.726% |
| 2025-11-20 | 6.1551 | 6.1551 | 6.1551 | 6.1551 | -4.126% | 1,010 | -25.184% |
| 2025-11-17 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +4.390% | 2,408 | -28.271% |
| 2025-11-07 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +1.653% | 116 | -25.122% |
| 2025-11-06 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +0.166% | 4,808 | -23.884% |
| 2025-11-03 | 6.4100 | 6.4100 | 5.8500 | 6.0400 | -5.919% | 722 | -23.758% |
| 2025-10-31 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -1.231% | 5,957 | -28.271% |
| 2025-09-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -8.451% | 6,805 | -29.154% |
| 2025-09-23 | 6.9900 | 7.1000 | 6.9900 | 7.1000 | +11.635% | 1,135 | -35.141% |
| 2025-09-22 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -10.423% | 129 | -27.594% |
| 2025-09-19 | 6.9700 | 7.1000 | 6.9700 | 7.1000 | +3.801% | 1,211 | -35.141% |
| 2025-09-15 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -9.043% | 144 | -32.675% |
| 2025-08-21 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 0.000% | 17,010 | -38.763% |
| 2025-08-20 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -6.584% | 500 | -38.763% |
| 2025-08-18 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -0.248% | 3,003 | -42.795% |
| 2025-08-15 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +1.958% | 500 | -42.937% |
| 2025-08-11 | 7.6675 | 7.9150 | 7.6675 | 7.9150 | +1.866% | 750 | -41.819% |
| 2025-08-06 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +0.193% | 138 | -40.734% |
| 2025-08-05 | 7.7550 | 7.7550 | 7.7550 | 7.7550 | -23.104% | 255 | -40.619% |
| 2025-07-30 | 10.0850 | 10.0850 | 10.0850 | 10.0850 | -6.273% | 3,273 | -54.338% |
| 2025-07-29 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +12.376% | 440 | -57.203% |
| 2025-07-28 | 9.5750 | 9.5750 | 9.5750 | 9.5750 | -12.477% | 460 | -51.906% |
| 2025-07-25 | 10.0820 | 10.9500 | 10.0820 | 10.9400 | -3.866% | 9,026 | -57.907% |
| 2025-07-23 | 10.9000 | 11.3800 | 10.9000 | 11.3800 | +9.952% | 2,450 | -59.534% |
| 2025-07-22 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +0.681% | 8,000 | -55.507% |
| 2025-07-21 | 10.5000 | 10.5000 | 10.2800 | 10.2800 | +0.587% | 5,119 | -55.204% |
| 2025-07-17 | 10.4500 | 10.4500 | 10.2200 | 10.2200 | +3.232% | 550 | -54.941% |
| 2025-07-16 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 896 | -53.485% |
| 2025-07-15 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +0.712% | 327 | -53.485% |
| 2025-07-11 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -1.700% | 3,761 | -53.154% |
| 2025-07-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.904% | 224 | -53.950% |
| 2025-07-08 | 9.5325 | 9.5325 | 9.5325 | 9.5325 | +4.523% | 165 | -51.692% |
| 2025-05-28 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +2.935% | 105 | -49.507% |
| 2025-05-20 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -5.165% | 10,072 | -48.025% |
| 2025-05-12 | 9.3425 | 9.3425 | 9.3425 | 9.3425 | +3.118% | 268 | -50.709% |
| 2025-05-08 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -2.160% | 201 | -49.172% |
| 2025-05-05 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +4.989% | 175 | -50.270% |
| 2025-05-02 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +10.250% | 100 | -47.789% |
| 2025-04-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.437% | 425 | -42.437% |
| 2025-04-14 | 7.5875 | 7.5875 | 7.5875 | 7.5875 | -12.687% | 425 | -39.308% |
| 2025-03-28 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +4.072% | 101 | -47.008% |
| 2025-03-26 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +3.150% | 1,596 | -44.850% |
| 2025-02-12 | 8.0950 | 8.0950 | 8.0950 | 8.0950 | +2.436% | 259 | -43.113% |
| 2025-02-03 | 7.9025 | 7.9025 | 7.9025 | 7.9025 | -9.062% | 393 | -41.727% |
| 2025-01-30 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +6.888% | 348 | -47.008% |
| 2025-01-28 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +3.567% | 323 | -43.358% |
| 2025-01-07 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +0.900% | 100 | -41.338% |
| 2024-12-17 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -0.639% | 116 | -40.810% |
| 2024-11-06 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +5.811% | 245 | -41.188% |
| 2024-09-19 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +16.627% | 443 | -37.770% |
| 2024-09-09 | 6.3450 | 6.3450 | 6.3450 | 6.3450 | -0.236% | 224 | -27.423% |
| 2024-06-27 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +8.255% | 901 | -27.594% |
| 2024-04-19 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | -4.627% | 258 | -21.617% |
| 2024-03-28 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +0.163% | 2,001 | -25.244% |
| 2024-03-25 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +5.489% | 944 | -25.122% |
| 2024-03-14 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -0.512% | 2,011 | -21.012% |
| 2024-03-11 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -6.240% | 110 | -21.416% |
| 2024-02-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.846% | 781 | -26.320% |
| 2024-01-25 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -9.091% | 323 | -29.154% |
| 2024-01-02 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +0.704% | 921 | -35.594% |
| 2023-12-18 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +0.852% | 801 | -35.141% |
| 2023-12-15 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +5.706% | 600 | -34.588% |
| 2023-12-13 | 6.8675 | 6.8675 | 6.6600 | 6.6600 | -2.418% | 264 | -30.856% |
| 2023-12-12 | 6.8250 | 6.8250 | 6.8250 | 6.8250 | -1.373% | 1,074 | -32.527% |
| 2023-12-11 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +5.167% | 3,776 | -33.454% |
| 2023-12-08 | 6.6000 | 6.6000 | 6.5800 | 6.5800 | -2.083% | 234 | -30.015% |
| 2023-12-04 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +2.910% | 133 | -31.473% |
| 2023-11-30 | 6.5400 | 6.5400 | 6.5300 | 6.5300 | -7.898% | 367 | -29.479% |
| 2023-11-17 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +3.579% | 301 | -35.049% |
| 2023-11-13 | 6.8450 | 6.8450 | 6.8450 | 6.8450 | -1.793% | 258 | -32.725% |
| 2023-10-24 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -1.414% | 597 | -33.931% |
| 2023-10-23 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +1.580% | 200 | -34.866% |
| 2023-10-18 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -0.784% | 320 | -33.836% |
| 2023-10-17 | 7.0150 | 7.0150 | 7.0150 | 7.0150 | -1.613% | 730 | -34.355% |
| 2023-10-06 | 7.0800 | 7.1300 | 7.0400 | 7.1300 | +0.281% | 1,199 | -35.414% |
| 2023-09-18 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -2.922% | 757 | -35.232% |
| 2023-08-29 | 7.3240 | 7.3240 | 7.3240 | 7.3240 | -2.020% | 100 | -37.125% |
| 2023-08-22 | 7.4750 | 7.4750 | 7.4750 | 7.4750 | +2.891% | 201 | -38.395% |
| 2023-08-14 | 7.2650 | 7.2650 | 7.2650 | 7.2650 | -0.616% | 217 | -36.614% |
| 2023-07-21 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -8.625% | 107 | -37.004% |
| 2023-07-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.960% | 183 | -42.437% |
| 2023-07-19 | 7.3700 | 7.5500 | 7.3700 | 7.5500 | +14.568% | 330 | -39.007% |
| 2023-06-06 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | +3.616% | 300 | -30.121% |
| 2023-06-01 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -3.927% | 2,001 | -27.594% |
| 2023-05-31 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +0.379% | 2,005 | -30.438% |
| 2023-05-30 | 6.4000 | 6.5950 | 6.4000 | 6.5950 | +0.076% | 498 | -30.174% |
| 2023-05-26 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -16.688% | 100 | -30.121% |
| 2023-05-10 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +4.079% | 133 | -41.783% |
| 2023-04-05 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -4.222% | 307 | -39.408% |
| 2023-03-01 | 7.9600 | 7.9600 | 7.9350 | 7.9350 | -0.314% | 1,203 | -41.966% |
| 2023-02-27 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | +0.759% | 113 | -42.148% |
| 2023-02-24 | 7.8000 | 7.9000 | 7.8000 | 7.9000 | +1.935% | 4,873 | -41.709% |
| 2022-11-28 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +6.164% | 1,455 | -40.581% |
| 2022-11-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -1.551% | 200 | -36.918% |
| 2022-10-27 | 7.2600 | 7.4300 | 7.2600 | 7.4150 | -1.788% | 1,128 | -37.896% |
| 2022-10-04 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -7.702% | 100 | -39.007% |
| 2022-09-15 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -0.951% | 223 | -43.704% |
| 2022-09-02 | 8.2585 | 8.2585 | 8.2585 | 8.2585 | +1.207% | 746 | -44.239% |
| 2022-08-29 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -12.446% | 100 | -43.566% |
| 2022-07-12 | 9.2800 | 9.3200 | 9.2800 | 9.3200 | +1.304% | 400 | -50.590% |
| 2022-07-11 | 9.2200 | 9.2200 | 9.2000 | 9.2000 | -1.022% | 1,350 | -49.946% |
| 2022-07-08 | 9.2565 | 9.3852 | 9.2565 | 9.2950 | -0.694% | 2,000 | -50.457% |
| 2022-06-22 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -0.847% | 200 | -50.801% |
| 2022-06-10 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -4.719% | 529 | -51.218% |
| 2022-06-02 | 9.9075 | 9.9075 | 9.9075 | 9.9075 | -5.191% | 529 | -53.520% |
| 2022-05-11 | 10.4450 | 10.4500 | 10.4450 | 10.4500 | +3.057% | 370 | -55.933% |
| 2022-05-03 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +3.893% | 100 | -54.586% |
| 2022-04-12 | 9.7850 | 9.7850 | 9.6300 | 9.7600 | +4.274% | 2,700 | -52.818% |
| 2022-04-11 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -2.601% | 2,401 | -50.801% |
| 2022-03-18 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +5.837% | 200 | -52.081% |
| 2022-03-09 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -5.809% | 214 | -49.284% |
| 2022-03-03 | 9.4300 | 9.6400 | 9.4300 | 9.6400 | +0.521% | 746 | -52.230% |
| 2022-03-02 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +7.983% | 837 | -51.981% |
| 2022-02-24 | 8.8810 | 8.8810 | 8.8810 | 8.8810 | -7.103% | 3,446 | -48.148% |
| 2022-02-15 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -2.249% | 113 | -51.831% |
| 2022-02-08 | 9.8200 | 9.8200 | 9.7800 | 9.7800 | +2.785% | 1,275 | -52.914% |
| 2022-02-01 | 9.5150 | 9.5150 | 9.5150 | 9.5150 | +1.062% | 1,900 | -51.603% |
| 2022-01-31 | 9.3100 | 9.4150 | 9.3100 | 9.4150 | -0.633% | 2,919 | -51.089% |
| 2022-01-27 | 9.4750 | 9.4750 | 9.4750 | 9.4750 | -0.263% | 1,000 | -51.398% |
| 2022-01-26 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.111% | 1,000 | -51.526% |
| 2022-01-05 | 9.8100 | 9.8100 | 9.6300 | 9.8050 | +2.456% | 927 | -53.034% |
| 2022-01-04 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | 0.000% | 700 | -51.881% |