SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-07-10 | S58.SI | SGD | CD | $3.1300 | $3.0900 | $3.1400 | $3.1300 | $3.1400 | 7,144,900 |
| 2025-07-09 | S58.SI | SGD | CD | $3.0800 | $3.0500 | $3.0900 | $3.0700 | $3.0800 | 1,767,200 |
| 2025-07-08 | S58.SI | SGD | CD | $3.0700 | $3.0400 | $3.0900 | $3.0700 | $3.0800 | 3,404,400 |
| 2025-07-07 | S58.SI | SGD | CD | $3.0500 | $3.0400 | $3.0600 | $3.0500 | $3.0600 | 1,005,300 |
| 2025-07-04 | S58.SI | SGD | CD | $3.0500 | $3.0300 | $3.0800 | $3.0400 | $3.0500 | 2,650,000 |
| 2025-07-03 | S58.SI | SGD | CD | $3.0700 | $3.0500 | $3.0900 | $3.0700 | $3.0800 | 2,464,900 |
| 2025-07-02 | S58.SI | SGD | CD | $3.0800 | $3.0600 | $3.0900 | $3.0700 | $3.0800 | 2,864,700 |
| 2025-07-01 | S58.SI | SGD | CD | $3.0700 | $3.0300 | $3.0700 | $3.0600 | $3.0700 | 2,120,700 |
| 2025-06-30 | S58.SI | SGD | CD | $3.0400 | $3.0400 | $3.0700 | $3.0400 | $3.0500 | 2,021,600 |
| 2025-06-27 | S58.SI | SGD | CD | $3.0700 | $3.0500 | $3.0700 | $3.0600 | $3.0700 | 1,400,344 |
| 2025-06-26 | S58.SI | SGD | CD | $3.0500 | $3.0400 | $3.0800 | $3.0500 | $3.0600 | 2,972,700 |
| 2025-06-25 | S58.SI | SGD | CD | $3.0300 | $3.0000 | $3.0600 | $3.0300 | $3.0400 | 3,871,900 |
| 2025-06-24 | S58.SI | SGD | CD | $3.0200 | $3.0100 | $3.0400 | $3.0200 | $3.0300 | 3,343,000 |
| 2025-06-23 | S58.SI | SGD | CD | $3.0000 | $2.9200 | $3.0000 | $2.9900 | $3.0000 | 5,124,700 |
| 2025-06-20 | S58.SI | SGD | CD | $3.0000 | $3.0000 | $3.0400 | $3.0000 | $3.0100 | 3,802,000 |
| 2025-06-19 | S58.SI | SGD | CD | $3.0400 | $3.0300 | $3.0800 | $3.0300 | $3.0400 | 2,779,500 |
| 2025-06-18 | S58.SI | SGD | CD | $3.0800 | $3.0700 | $3.1000 | $3.0800 | $3.0900 | 1,602,200 |
| 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 |