SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | S58.SI | SGD | CD | $3.0800 | $3.0600 | $3.0900 | $3.0700 | $3.0800 | 1,608,600 |
| 2025-06-16 | S58.SI | SGD | CD | $3.0500 | $3.0100 | $3.0600 | $3.0500 | $3.0600 | 3,119,100 |
| 2025-06-13 | S58.SI | SGD | CD | $3.0500 | $3.0500 | $3.1100 | $3.0500 | $3.0600 | 5,740,700 |
| 2025-06-12 | S58.SI | SGD | CD | $3.1100 | $3.1100 | $3.1500 | $3.1100 | $3.1200 | 2,613,200 |
| 2025-06-11 | S58.SI | SGD | CD | $3.1500 | $3.1300 | $3.1500 | $3.1400 | $3.1500 | 1,796,800 |
| 2025-06-10 | S58.SI | SGD | CD | $3.1400 | $3.1100 | $3.1500 | $0.0000 | $3.1400 | 1,962,800 |
| 2025-06-09 | S58.SI | SGD | CD | $3.1200 | $3.0900 | $3.1600 | $3.1100 | $3.1200 | 3,365,700 |
| 2025-06-06 | S58.SI | SGD | CD | $3.1400 | $3.1200 | $3.1500 | $3.1300 | $3.1400 | 2,168,116 |
| 2025-06-05 | S58.SI | SGD | CD | $3.1400 | $3.1200 | $3.1600 | $3.1300 | $3.1400 | 4,016,400 |
| 2025-06-04 | S58.SI | SGD | CD | $3.1200 | $3.0800 | $3.1200 | $3.1200 | $3.1300 | 3,866,800 |
| 2025-06-03 | S58.SI | SGD | CD | $3.0800 | $3.0500 | $3.0900 | $3.0700 | $3.0800 | 3,391,200 |
| 2025-06-02 | S58.SI | SGD | CD | $3.0500 | $3.0300 | $3.1000 | $3.0500 | $3.0600 | 4,313,900 |
| 2025-05-30 | S58.SI | SGD | CD | $3.0900 | $3.0800 | $3.1100 | $3.0900 | $3.1000 | 2,316,100 |
| 2025-05-29 | S58.SI | SGD | CD | $3.1100 | $3.0700 | $3.1100 | $3.1000 | $3.1100 | 2,628,000 |
| 2025-05-28 | S58.SI | SGD | CD | $3.0800 | $3.0700 | $3.1400 | $3.0800 | $3.0900 | 5,505,000 |
| 2025-05-27 | S58.SI | SGD | CD | $3.1100 | $3.0600 | $3.1200 | $3.1100 | $3.1200 | 7,613,700 |
| 2025-05-26 | S58.SI | SGD | CD | $3.0500 | $2.9900 | $3.0700 | $3.0500 | $3.0600 | 8,495,600 |
| 2025-05-23 | S58.SI | SGD | $2.9800 | $2.9700 | $3.0100 | $2.9700 | $2.9800 | 3,998,500 | |
| 2025-05-22 | S58.SI | SGD | $2.9800 | $2.9600 | $2.9900 | $2.9800 | $2.9900 | 3,166,300 | |
| 2025-05-21 | S58.SI | SGD | $2.9900 | $2.9500 | $3.0100 | $2.9900 | $3.0000 | 2,838,900 | |
| 2025-05-20 | S58.SI | SGD | $2.9700 | $2.9600 | $3.0400 | $2.9700 | $2.9800 | 6,241,300 | |
| 2025-05-19 | S58.SI | SGD | $3.0100 | $2.9800 | $3.0800 | $3.0100 | $3.0200 | 5,973,300 | |
| 2025-05-16 | S58.SI | SGD | $2.9900 | $2.9800 | $3.0500 | $2.9800 | $2.9900 | 6,090,000 | |
| 2025-05-15 | S58.SI | SGD | $2.9700 | $2.9400 | $3.0000 | $2.9600 | $2.9700 | 2,990,300 | |
| 2025-05-14 | S58.SI | SGD | $2.9600 | $2.9500 | $2.9900 | $2.9600 | $2.9700 | 2,708,700 | |
| 2025-05-13 | S58.SI | SGD | $2.9700 | $2.9600 | $3.0600 | $2.9700 | $2.9800 | 8,032,000 | |
| 2025-05-09 | S58.SI | SGD | $2.9100 | $2.9000 | $2.9400 | $2.9000 | $2.9200 | 1,721,500 | |
| 2025-05-08 | S58.SI | SGD | $2.9100 | $2.8800 | $2.9200 | $2.9000 | $2.9100 | 3,100,000 | |
| 2025-05-07 | S58.SI | SGD | $2.9200 | $2.8700 | $2.9600 | $2.9200 | $2.9300 | 6,724,900 | |
| 2025-05-06 | S58.SI | SGD | $2.8900 | $2.8700 | $2.9100 | $2.8900 | $2.9000 | 2,778,700 | |
| 2025-05-05 | S58.SI | SGD | $2.9000 | $2.8300 | $2.9200 | $2.8900 | $2.9000 | 5,149,900 | |
| 2025-05-02 | S58.SI | SGD | $2.8300 | $2.8100 | $2.8500 | $2.8200 | $2.8300 | 3,282,500 | |
| 2025-04-30 | S58.SI | SGD | $2.8100 | $2.7700 | $2.8100 | $2.8000 | $2.8100 | 2,660,000 | |
| 2025-04-29 | S58.SI | SGD | $2.7800 | $2.7600 | $2.8200 | $2.7800 | $2.7900 | 3,987,300 | |
| 2025-04-28 | S58.SI | SGD | $2.8100 | $2.7900 | $2.8200 | $2.8000 | $2.8100 | 1,869,600 | |
| 2025-04-25 | S58.SI | SGD | $2.8100 | $2.7900 | $2.8200 | $2.8000 | $2.8100 | 2,620,500 | |
| 2025-04-24 | S58.SI | SGD | $2.8000 | $2.7800 | $2.8200 | $2.7900 | $2.8000 | 4,422,300 | |
| 2025-04-23 | S58.SI | SGD | $2.7800 | $2.7400 | $2.8200 | $2.7700 | $2.7800 | 5,221,800 | |
| 2025-04-22 | S58.SI | SGD | $2.7300 | $2.6900 | $2.7500 | $2.7200 | $2.7300 | 4,153,900 | |
| 2025-04-21 | S58.SI | SGD | $2.7300 | $2.6900 | $2.7700 | $2.7300 | $2.7400 | 3,660,900 | |
| 2025-04-17 | S58.SI | SGD | $2.7200 | $2.6700 | $2.7400 | $2.7100 | $2.7200 | 4,457,200 | |
| 2025-04-16 | S58.SI | SGD | $2.7000 | $2.6800 | $2.7300 | $2.7000 | $2.7100 | 4,204,800 | |
| 2025-04-15 | S58.SI | SGD | $2.6700 | $2.6200 | $2.6800 | $2.6700 | $2.6800 | 6,276,300 | |
| 2025-04-14 | S58.SI | SGD | $2.6500 | $2.6400 | $2.7100 | $2.6500 | $2.6600 | 3,708,800 | |
| 2025-04-11 | S58.SI | SGD | $2.6100 | $2.4800 | $2.6400 | $2.6100 | $2.6200 | 9,220,200 | |
| 2025-04-10 | S58.SI | SGD | $2.6500 | $2.6500 | $2.7600 | $2.6500 | $2.6600 | 17,075,400 | |
| 2025-04-09 | S58.SI | SGD | $2.4600 | $2.4200 | $2.6300 | $2.4600 | $2.4700 | 19,422,700 | |
| 2025-04-08 | S58.SI | SGD | $2.6500 | $2.6500 | $2.7200 | $2.6500 | $2.6600 | 8,777,700 | |
| 2025-04-07 | S58.SI | SGD | $2.6500 | $2.6100 | $2.7900 | $2.6400 | $2.6500 | 18,895,000 | |
| 2025-04-04 | S58.SI | SGD | $2.8900 | $2.8300 | $2.9100 | $2.8800 | $2.8900 | 10,181,100 |