SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | S58.SI | SGD | $3.7300 | $3.7000 | $3.8000 | $3.7200 | $3.7300 | 6,931,000 | |
| 2026-10-01 | S58.SI | SGD | $3.7800 | $3.7700 | $3.8400 | $3.7700 | $3.7800 | 6,341,600 | |
| 2026-09-30 | S58.SI | SGD | $3.8300 | $3.8300 | $3.9100 | $3.8300 | $3.8400 | 10,009,700 | |
| 2026-09-29 | S58.SI | SGD | $3.8700 | $3.8500 | $3.9200 | $3.8700 | $3.8800 | 4,436,700 | |
| 2026-09-28 | S58.SI | SGD | $3.8800 | $3.8300 | $3.9400 | $3.8800 | $3.8900 | 7,590,700 | |
| 2026-09-25 | S58.SI | SGD | $3.8300 | $3.8000 | $3.8500 | $3.8300 | $3.8400 | 2,801,200 | |
| 2026-09-24 | S58.SI | SGD | $3.8100 | $3.8000 | $3.8400 | $3.8000 | $3.8100 | 3,025,900 | |
| 2026-09-23 | S58.SI | SGD | $3.8200 | $3.8200 | $3.8800 | $3.8200 | $3.8300 | 4,878,200 | |
| 2026-09-22 | S58.SI | SGD | $3.8300 | $3.7800 | $3.8300 | $3.8200 | $3.8300 | 5,271,000 | |
| 2026-09-21 | S58.SI | SGD | $3.8100 | $3.7800 | $3.8300 | $3.8100 | $3.8200 | 3,341,627 | |
| 2026-09-18 | S58.SI | SGD | $3.8100 | $3.7500 | $3.8400 | $3.8000 | $3.8100 | 6,158,100 | |
| 2026-09-17 | S58.SI | SGD | $3.8300 | $3.8000 | $3.8600 | $3.8300 | $3.8400 | 4,282,000 | |
| 2026-09-16 | S58.SI | SGD | $3.8400 | $3.8100 | $3.8600 | $3.8300 | $3.8400 | 7,068,400 | |
| 2026-09-15 | S58.SI | SGD | $3.8600 | $3.8300 | $3.9000 | $3.8600 | $3.8700 | 5,156,800 | |
| 2026-09-14 | S58.SI | SGD | $3.8700 | $3.8600 | $3.9100 | $3.8700 | $3.8900 | 6,114,500 | |
| 2026-09-11 | S58.SI | SGD | $3.9100 | $3.8500 | $3.9300 | $3.9000 | $3.9100 | 8,212,300 | |
| 2026-09-10 | S58.SI | SGD | $3.9300 | $3.9300 | $4.0000 | $3.9300 | $3.9400 | 6,042,400 | |
| 2026-09-09 | S58.SI | SGD | $4.0000 | $3.9700 | $4.0700 | $3.9900 | $4.0000 | 8,037,500 | |
| 2026-09-08 | S58.SI | SGD | $4.0600 | $3.9200 | $4.0700 | $4.0500 | $4.0600 | 10,267,300 | |
| 2026-09-07 | S58.SI | SGD | $3.9700 | $3.8900 | $4.0300 | $3.9600 | $3.9700 | 10,474,100 | |
| 2026-09-04 | S58.SI | SGD | $3.8800 | $3.8400 | $3.9200 | $3.8800 | $3.8900 | 5,130,900 | |
| 2026-09-03 | S58.SI | SGD | $3.8500 | $3.8400 | $3.8900 | $3.8500 | $3.8600 | 5,892,800 | |
| 2026-09-02 | S58.SI | SGD | $3.8800 | $3.8500 | $3.9400 | $3.8800 | $3.8900 | 5,485,300 | |
| 2026-09-01 | S58.SI | SGD | $3.9200 | $3.9100 | $3.9700 | $3.9100 | $3.9200 | 7,376,200 | |
| 2026-08-31 | S58.SI | SGD | $3.9200 | $3.9100 | $4.0100 | $3.9200 | $3.9300 | 12,757,300 | |
| 2026-08-28 | S58.SI | SGD | $4.0100 | $3.9900 | $4.0500 | $4.0000 | $4.0100 | 6,592,700 | |
| 2026-08-27 | S58.SI | SGD | $4.0300 | $4.0300 | $4.0800 | $4.0300 | $4.0400 | 6,310,200 | |
| 2026-08-26 | S58.SI | SGD | $4.0700 | $4.0100 | $4.0900 | $4.0700 | $4.0800 | 8,480,900 | |
| 2026-08-25 | S58.SI | SGD | $4.0700 | $4.0200 | $4.1200 | $4.0600 | $4.0700 | 8,908,700 | |
| 2026-08-24 | S58.SI | SGD | $4.1200 | $3.9700 | $4.1300 | $4.1100 | $4.1200 | 11,570,900 | |
| 2026-08-21 | S58.SI | SGD | $4.0700 | $4.0400 | $4.2300 | $4.0700 | $4.0800 | 20,283,600 | |
| 2026-08-20 | S58.SI | SGD | $4.1200 | $4.0600 | $4.7100 | $4.1100 | $4.1200 | 33,937,000 | |
| 2026-08-19 | S58.SI | SGD | $4.7700 | $4.7100 | $4.7900 | $4.7600 | $4.7700 | 4,125,200 | |
| 2026-08-18 | S58.SI | SGD | $4.7600 | $4.6700 | $4.7600 | $4.7500 | $4.7600 | 3,030,700 | |
| 2026-08-17 | S58.SI | SGD | $4.7500 | $4.6100 | $4.7500 | $4.7400 | $4.7500 | 3,622,500 | |
| 2026-08-14 | S58.SI | SGD | $4.6900 | $4.6500 | $4.7200 | $4.6800 | $4.6900 | 2,839,800 | |
| 2026-08-13 | S58.SI | SGD | $4.6800 | $4.6400 | $4.7300 | $4.6800 | $4.6900 | 3,383,900 | |
| 2026-08-12 | S58.SI | SGD | $4.7100 | $4.6600 | $4.7700 | $4.7000 | $4.7100 | 3,046,000 | |
| 2026-08-11 | S58.SI | SGD | $4.7800 | $4.7300 | $4.8200 | $4.7700 | $4.7800 | 3,414,500 | |
| 2026-08-07 | S58.SI | SGD | $4.8200 | $4.7600 | $4.8300 | $4.8000 | $4.8200 | 2,261,700 | |
| 2026-08-06 | S58.SI | SGD | $4.8200 | $4.7900 | $4.9600 | $4.8100 | $4.8200 | 8,549,700 | |
| 2026-08-05 | S58.SI | SGD | $4.8300 | $4.7100 | $4.8300 | $4.8200 | $4.8300 | 8,859,500 | |
| 2026-08-04 | S58.SI | SGD | $4.7000 | $4.6900 | $4.8200 | $4.7000 | $4.7100 | 4,651,600 | |
| 2026-08-03 | S58.SI | SGD | $4.8100 | $4.7000 | $4.8300 | $4.7900 | $4.8100 | 8,382,100 | |
| 2026-07-31 | S58.SI | SGD | $4.7300 | $4.6600 | $4.7700 | $4.7200 | $4.7300 | 5,475,300 | |
| 2026-07-30 | S58.SI | SGD | $4.7000 | $4.6700 | $4.7500 | $4.6900 | $4.7000 | 4,617,600 | |
| 2026-07-29 | S58.SI | SGD | $4.7300 | $4.6700 | $4.7800 | $4.7100 | $4.7300 | 5,716,500 | |
| 2026-07-28 | S58.SI | SGD | $4.7500 | $4.7100 | $4.7900 | $4.7400 | $4.7500 | 4,195,000 | |
| 2026-07-27 | S58.SI | SGD | $4.7700 | $4.7200 | $4.8000 | $4.7700 | $4.7800 | 5,645,600 | |
| 2026-07-24 | S58.SI | SGD | $4.7300 | $4.6500 | $4.7500 | $4.7100 | $4.7300 | 4,439,700 |