SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-18 | S58.SI | SGD | $3.3000 | $3.2800 | $3.3200 | $3.3000 | $3.3100 | 2,693,200 | |
| 2025-09-17 | S58.SI | SGD | $3.3200 | $3.2800 | $3.3300 | $3.3200 | $3.3300 | 4,791,800 | |
| 2025-09-16 | S58.SI | SGD | $3.2900 | $3.2800 | $3.3100 | $3.2900 | $3.3000 | 2,489,400 | |
| 2025-09-15 | S58.SI | SGD | $3.3000 | $3.2700 | $3.3200 | $3.2900 | $3.3000 | 5,021,700 | |
| 2025-09-12 | S58.SI | SGD | $3.2600 | $3.2400 | $3.2700 | $3.2600 | $3.2700 | 2,542,700 | |
| 2025-09-11 | S58.SI | SGD | $3.2500 | $3.2300 | $3.2800 | $3.2400 | $3.2500 | 4,477,300 | |
| 2025-09-10 | S58.SI | SGD | $3.2600 | $3.2400 | $3.2800 | $3.2600 | $3.2700 | 2,665,600 | |
| 2025-09-09 | S58.SI | SGD | $3.2700 | $3.2500 | $3.2900 | $3.2700 | $3.2800 | 3,367,200 | |
| 2025-09-08 | S58.SI | SGD | $3.2800 | $3.2500 | $3.3100 | $3.2800 | $3.2900 | 3,049,200 | |
| 2025-09-05 | S58.SI | SGD | $3.2600 | $3.2500 | $3.2700 | $3.2500 | $3.2600 | 2,713,500 | |
| 2025-09-04 | S58.SI | SGD | $3.2600 | $3.2500 | $3.2900 | $3.2600 | $3.2700 | 4,122,500 | |
| 2025-09-03 | S58.SI | SGD | $3.2900 | $3.2700 | $3.3000 | $3.2800 | $3.2900 | 2,640,600 | |
| 2025-09-02 | S58.SI | SGD | $3.2900 | $3.2800 | $3.3100 | $3.2900 | $3.3000 | 1,790,000 | |
| 2025-09-01 | S58.SI | SGD | $3.2900 | $3.2700 | $3.3300 | $3.2900 | $3.3000 | 2,784,700 | |
| 2025-08-29 | S58.SI | SGD | $3.3100 | $3.3100 | $3.3500 | $3.3100 | $3.3200 | 2,039,300 | |
| 2025-08-28 | S58.SI | SGD | $3.3200 | $3.2700 | $3.3200 | $3.3100 | $3.3200 | 6,226,500 | |
| 2025-08-27 | S58.SI | SGD | $3.2700 | $3.2400 | $3.3000 | $3.2700 | $3.2800 | 4,768,600 | |
| 2025-08-26 | S58.SI | SGD | $3.2700 | $3.2500 | $3.2900 | $3.2700 | $3.2800 | 3,821,200 | |
| 2025-08-25 | S58.SI | SGD | $3.2800 | $3.2500 | $3.3000 | $3.2800 | $3.2900 | 6,641,300 | |
| 2025-08-22 | S58.SI | SGD | $3.2600 | $3.2200 | $3.2800 | $3.2600 | $3.2700 | 2,882,600 | |
| 2025-08-21 | S58.SI | SGD | $3.2600 | $3.2300 | $3.3600 | $3.2500 | $3.2600 | 10,728,600 | |
| 2025-08-20 | S58.SI | SGD | $3.1800 | $3.1800 | $3.2300 | $3.1800 | $3.1900 | 4,838,700 | |
| 2025-08-19 | S58.SI | SGD | $3.2300 | $3.2000 | $3.2600 | $3.2300 | $3.2400 | 3,354,500 | |
| 2025-08-18 | S58.SI | SGD | $3.2600 | $3.2200 | $3.2800 | $3.2500 | $3.2600 | 4,166,200 | |
| 2025-08-15 | S58.SI | SGD | $3.2700 | $3.2300 | $3.3100 | $3.2600 | $3.2700 | 5,177,700 | |
| 2025-08-14 | S58.SI | SGD | $3.3100 | $3.2700 | $3.3200 | $3.3000 | $3.3100 | 2,557,600 | |
| 2025-08-13 | S58.SI | SGD | $3.3100 | $3.2100 | $3.3100 | $3.3000 | $3.3100 | 6,142,500 | |
| 2025-08-12 | S58.SI | SGD | $3.2100 | $3.1900 | $3.2300 | $3.2100 | $3.2200 | 2,546,600 | |
| 2025-08-11 | S58.SI | SGD | $3.2300 | $3.2100 | $3.2400 | $3.2200 | $3.2300 | 2,260,100 | |
| 2025-08-08 | S58.SI | SGD | $3.2400 | $3.1800 | $3.2600 | $3.2400 | $3.2500 | 6,832,200 | |
| 2025-08-07 | S58.SI | SGD | $3.2500 | $3.2100 | $3.2500 | $3.2400 | $3.2500 | 4,194,900 | |
| 2025-08-06 | S58.SI | SGD | $3.2100 | $3.1900 | $3.2400 | $3.2100 | $3.2200 | 4,383,700 | |
| 2025-08-05 | S58.SI | SGD | $3.2200 | $3.1900 | $3.2500 | $3.2200 | $3.2300 | 5,979,900 | |
| 2025-08-04 | S58.SI | SGD | $3.1800 | $3.1400 | $3.2000 | $3.1800 | $3.1900 | 4,798,600 | |
| 2025-08-01 | S58.SI | SGD | $3.1900 | $3.1700 | $3.2300 | $3.1800 | $3.1900 | 3,729,700 | |
| 2025-07-31 | S58.SI | SGD | XD | $3.1800 | $3.1700 | $3.2500 | $3.1800 | $3.1900 | 4,210,400 |
| 2025-07-30 | S58.SI | SGD | XD | $3.2500 | $3.2000 | $3.2900 | $3.2400 | $3.2500 | 5,825,300 |
| 2025-07-29 | S58.SI | SGD | CD | $3.3000 | $3.2800 | $3.3700 | $3.3000 | $3.3100 | 10,573,400 |
| 2025-07-28 | S58.SI | SGD | CD | $3.3800 | $3.3800 | $3.4300 | $3.3800 | $3.3900 | 3,308,800 |
| 2025-07-25 | S58.SI | SGD | CD | $3.4000 | $3.3600 | $3.4100 | $3.3900 | $3.4000 | 4,731,900 |
| 2025-07-24 | S58.SI | SGD | CD | $3.4100 | $3.3500 | $3.4100 | $3.3900 | $3.4100 | 4,817,200 |
| 2025-07-23 | S58.SI | SGD | CD | $3.3800 | $3.3500 | $3.4000 | $3.3800 | $3.3900 | 5,579,600 |
| 2025-07-22 | S58.SI | SGD | CD | $3.3500 | $3.3300 | $3.3800 | $3.3400 | $3.3500 | 6,211,400 |
| 2025-07-21 | S58.SI | SGD | CD | $3.3100 | $3.2600 | $3.3300 | $3.3100 | $3.3200 | 5,397,500 |
| 2025-07-18 | S58.SI | SGD | CD | $3.2700 | $3.2500 | $3.3100 | $3.2600 | $3.2700 | 5,197,900 |
| 2025-07-17 | S58.SI | SGD | CD | $3.2600 | $3.2300 | $3.2700 | $3.2500 | $3.2600 | 3,278,700 |
| 2025-07-16 | S58.SI | SGD | CD | $3.2500 | $3.2200 | $3.2800 | $3.2400 | $3.2500 | 5,902,000 |
| 2025-07-15 | S58.SI | SGD | CD | $3.2400 | $3.1200 | $3.2500 | $3.2300 | $3.2400 | 11,620,300 |
| 2025-07-14 | S58.SI | SGD | CD | $3.1200 | $3.1100 | $3.1500 | $3.1200 | $3.1300 | 3,923,700 |
| 2025-07-11 | S58.SI | SGD | CD | $3.1200 | $3.1000 | $3.1400 | $3.1100 | $3.1200 | 2,609,200 |