SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | S58.SI | SGD | $3.7700 | $3.7600 | $3.8000 | $3.7700 | $3.7800 | 2,531,300 | |
| 2024-12-02 | S58.SI | SGD | $3.7500 | $3.7500 | $3.7900 | $3.7500 | $3.7600 | 2,042,900 | |
| 2024-11-29 | S58.SI | SGD | $3.7600 | $3.7500 | $3.8100 | $3.7600 | $3.7700 | 3,017,100 | |
| 2024-11-28 | S58.SI | SGD | $3.8000 | $3.7900 | $3.8500 | $3.8000 | $3.8100 | 1,786,500 | |
| 2024-11-27 | S58.SI | SGD | $3.8400 | $3.8100 | $3.8600 | $3.8300 | $3.8400 | 2,362,100 | |
| 2024-11-26 | S58.SI | SGD | $3.8200 | $3.7800 | $3.8600 | $3.8100 | $3.8200 | 2,929,500 | |
| 2024-11-25 | S58.SI | SGD | $3.8600 | $3.8000 | $3.8900 | $3.8400 | $3.8600 | 2,653,200 | |
| 2024-11-22 | S58.SI | SGD | $3.8400 | $3.8400 | $3.8800 | $3.8400 | $3.8500 | 2,064,300 | |
| 2024-11-21 | S58.SI | SGD | XD | $3.8400 | $3.8200 | $3.8700 | $3.8300 | $3.8400 | 1,679,800 |
| 2024-11-20 | S58.SI | SGD | XD | $3.8400 | $3.8200 | $3.8600 | $3.8300 | $3.8500 | 5,417,300 |
| 2024-11-19 | S58.SI | SGD | CD | $3.8500 | $3.7700 | $3.8700 | $3.8400 | $3.8500 | 10,199,600 |
| 2024-11-18 | S58.SI | SGD | CD | $3.7400 | $3.7200 | $3.8300 | $3.7300 | $3.7400 | 6,244,200 |
| 2024-11-15 | S58.SI | SGD | CD | $3.8400 | $3.7300 | $3.8600 | $3.8200 | $3.8400 | 9,607,500 |
| 2024-11-14 | S58.SI | SGD | CD | $3.7400 | $3.7000 | $3.7600 | $3.7300 | $3.7400 | 5,281,900 |
| 2024-11-13 | S58.SI | SGD | CD | $3.7200 | $3.6800 | $3.7600 | $3.7200 | $3.7300 | 7,330,700 |
| 2024-11-12 | S58.SI | SGD | CD | $3.7400 | $3.7200 | $3.8000 | $3.7400 | $3.7500 | 8,882,100 |
| 2024-11-11 | S58.SI | SGD | CD | $3.7700 | $3.7400 | $3.8500 | $3.7700 | $3.7800 | 9,453,300 |
| 2024-11-08 | S58.SI | SGD | CD | $3.8500 | $3.7300 | $4.0800 | $3.8400 | $3.8500 | 21,559,400 |
| 2024-11-07 | S58.SI | SGD | $3.9800 | $3.9500 | $4.0300 | $3.9700 | $3.9800 | 4,110,000 | |
| 2024-11-06 | S58.SI | SGD | $4.0100 | $3.9400 | $4.0400 | $4.0000 | $4.0100 | 6,805,800 | |
| 2024-11-05 | S58.SI | SGD | $3.9900 | $3.9200 | $3.9900 | $3.9900 | $4.0000 | 3,413,600 | |
| 2024-11-04 | S58.SI | SGD | $3.9500 | $3.9200 | $4.0100 | $3.9500 | $3.9600 | 4,017,900 | |
| 2024-11-01 | S58.SI | SGD | $3.9700 | $3.9000 | $3.9800 | $3.9700 | $3.9800 | 4,906,700 | |
| 2024-10-30 | S58.SI | SGD | $3.9400 | $3.9300 | $4.0300 | $3.9400 | $3.9500 | 4,675,400 | |
| 2024-10-29 | S58.SI | SGD | $3.9300 | $3.9000 | $3.9800 | $3.9300 | $3.9500 | 5,992,100 | |
| 2024-10-28 | S58.SI | SGD | $3.9500 | $3.9300 | $4.0100 | $3.9500 | $3.9600 | 7,721,200 | |
| 2024-10-25 | S58.SI | SGD | $4.0100 | $3.7900 | $4.0800 | $4.0000 | $4.0100 | 24,898,800 | |
| 2024-10-24 | S58.SI | SGD | $3.7400 | $3.7200 | $3.7700 | $3.7400 | $3.7600 | 2,832,700 | |
| 2024-10-23 | S58.SI | SGD | $3.7400 | $3.7000 | $3.7600 | $3.7400 | $3.7500 | 2,801,100 | |
| 2024-10-22 | S58.SI | SGD | $3.7300 | $3.6900 | $3.7600 | $3.7300 | $3.7500 | 2,538,500 | |
| 2024-10-21 | S58.SI | SGD | $3.7500 | $3.7300 | $3.7700 | $3.7400 | $3.7500 | 2,953,700 | |
| 2024-10-18 | S58.SI | SGD | $3.7500 | $3.7100 | $3.7700 | $3.7400 | $3.7500 | 3,170,400 | |
| 2024-10-17 | S58.SI | SGD | $3.7500 | $3.6700 | $3.7700 | $3.7400 | $3.7500 | 5,602,700 | |
| 2024-10-16 | S58.SI | SGD | $3.6700 | $3.6500 | $3.7000 | $3.6700 | $3.6800 | 2,926,000 | |
| 2024-10-15 | S58.SI | SGD | $3.6600 | $3.6100 | $3.6700 | $3.6600 | $3.6700 | 3,827,000 | |
| 2024-10-14 | S58.SI | SGD | $3.6200 | $3.6000 | $3.6600 | $3.6100 | $3.6200 | 3,049,800 | |
| 2024-10-11 | S58.SI | SGD | $3.6300 | $3.5600 | $3.8300 | $3.6200 | $3.6300 | 14,519,200 | |
| 2024-10-10 | S58.SI | SGD | $3.7900 | $3.7700 | $3.8200 | $3.7800 | $3.7900 | 2,436,400 | |
| 2024-10-09 | S58.SI | SGD | $3.7600 | $3.7400 | $3.8300 | $3.7500 | $3.7600 | 7,057,600 | |
| 2024-10-08 | S58.SI | SGD | $3.7500 | $3.7000 | $3.7600 | $3.7300 | $3.7500 | 3,573,000 | |
| 2024-10-07 | S58.SI | SGD | $3.7600 | $3.7400 | $3.8300 | $3.7500 | $3.7600 | 4,432,700 | |
| 2024-10-04 | S58.SI | SGD | $3.8300 | $3.7600 | $3.8400 | $3.8200 | $3.8300 | 6,997,100 | |
| 2024-10-03 | S58.SI | SGD | $3.7900 | $3.7100 | $3.8000 | $3.7900 | $3.8000 | 9,329,500 | |
| 2024-10-02 | S58.SI | SGD | $3.7400 | $3.6600 | $3.7600 | $3.7400 | $3.7500 | 11,924,500 | |
| 2024-10-01 | S58.SI | SGD | $3.6700 | $3.5900 | $3.6900 | $3.6700 | $3.6800 | 5,742,000 | |
| 2024-09-30 | S58.SI | SGD | $3.6100 | $3.5700 | $3.6100 | $3.6000 | $3.6100 | 5,982,800 | |
| 2024-09-27 | S58.SI | SGD | $3.5900 | $3.5600 | $3.6200 | $3.5900 | $3.6000 | 4,328,600 | |
| 2024-09-26 | S58.SI | SGD | $3.6200 | $3.5700 | $3.6500 | $3.6100 | $3.6200 | 6,452,300 | |
| 2024-09-25 | S58.SI | SGD | $3.5800 | $3.5500 | $3.6300 | $3.5800 | $3.5900 | 5,924,300 | |
| 2024-09-24 | S58.SI | SGD | $3.6000 | $3.6000 | $3.6700 | $3.6000 | $3.6100 | 7,458,500 |