SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | S58.SI | SGD | CD | $4.4600 | $4.3700 | $4.4600 | $4.4500 | $4.4600 | 1,435,000 |
| 2026-07-03 | S58.SI | SGD | CD | $4.4500 | $4.3400 | $4.4500 | $4.4300 | $4.4500 | 4,776,000 |
| 2026-07-02 | S58.SI | SGD | CD | $4.4900 | $4.4600 | $4.5800 | $4.4800 | $4.5000 | 5,268,100 |
| 2026-07-01 | S58.SI | SGD | CD | $4.4900 | $4.4400 | $4.5400 | $4.4800 | $4.4900 | 4,511,400 |
| 2026-06-30 | S58.SI | SGD | CD | $4.5300 | $4.4400 | $4.5700 | $4.5200 | $4.5300 | 7,794,700 |
| 2026-06-29 | S58.SI | SGD | CD | $4.5600 | $4.4100 | $4.5900 | $4.5500 | $4.5600 | 9,446,000 |
| 2026-06-26 | S58.SI | SGD | CD | $4.4900 | $4.3900 | $4.5100 | $4.4700 | $4.4900 | 7,738,600 |
| 2026-06-25 | S58.SI | SGD | CD | $4.5000 | $4.3800 | $4.5000 | $4.4900 | $4.5000 | 9,938,900 |
| 2026-06-24 | S58.SI | SGD | CD | $4.3900 | $4.3300 | $4.4200 | $4.3900 | $4.4000 | 8,341,800 |
| 2026-06-23 | S58.SI | SGD | CD | $4.3400 | $4.3000 | $4.4200 | $4.3300 | $4.3400 | 8,091,500 |
| 2026-06-22 | S58.SI | SGD | CD | $4.3900 | $4.3300 | $4.4000 | $4.3800 | $4.3900 | 5,193,476 |
| 2026-06-19 | S58.SI | SGD | CD | $4.3700 | $4.2800 | $4.3700 | $4.3600 | $4.3700 | 6,892,600 |
| 2026-06-18 | S58.SI | SGD | CD | $4.3500 | $4.2000 | $4.3500 | $4.3400 | $4.3500 | 17,192,600 |
| 2026-06-17 | S58.SI | SGD | CD | $4.1800 | $4.0400 | $4.1800 | $4.1700 | $4.1800 | 14,341,200 |
| 2026-06-16 | S58.SI | SGD | CD | $4.0500 | $4.0200 | $4.1300 | $4.0500 | $4.0600 | 10,193,600 |
| 2026-06-15 | S58.SI | SGD | CD | $4.0300 | $3.9400 | $4.0300 | $4.0200 | $4.0300 | 7,757,400 |
| 2026-06-12 | S58.SI | SGD | CD | $3.9400 | $3.8800 | $3.9800 | $3.9300 | $3.9400 | 4,902,300 |
| 2026-06-11 | S58.SI | SGD | CD | $3.9400 | $3.8800 | $3.9500 | $3.9400 | $3.9500 | 6,537,800 |
| 2026-06-10 | S58.SI | SGD | CD | $3.9700 | $3.8700 | $3.9700 | $3.9500 | $3.9700 | 4,909,600 |
| 2026-06-09 | S58.SI | SGD | CD | $3.9200 | $3.8700 | $3.9200 | $3.9100 | $3.9200 | 4,467,100 |
| 2026-06-08 | S58.SI | SGD | CD | $3.8600 | $3.8500 | $3.9500 | $3.8500 | $3.8600 | 13,083,900 |
| 2026-06-05 | S58.SI | SGD | CD | $3.9900 | $3.9600 | $4.0400 | $3.9900 | $4.0000 | 7,190,400 |
| 2026-06-04 | S58.SI | SGD | CD | $3.9900 | $3.9600 | $4.0100 | $3.9900 | $4.0000 | 9,011,700 |
| 2026-06-03 | S58.SI | SGD | CD | $4.0400 | $3.9400 | $4.0500 | $4.0300 | $4.0400 | 21,175,000 |
| 2026-06-02 | S58.SI | SGD | CD | $3.9500 | $3.8100 | $3.9500 | $3.9400 | $3.9500 | 16,311,600 |
| 2026-05-29 | S58.SI | SGD | CD | $3.8500 | $3.7700 | $3.8600 | $3.8400 | $3.8500 | 10,312,300 |
| 2026-05-28 | S58.SI | SGD | CD | $3.8000 | $3.5900 | $3.8300 | $3.7900 | $3.8000 | 22,646,200 |
| 2026-05-26 | S58.SI | SGD | CD | $3.5600 | $3.4200 | $3.6000 | $3.5600 | $3.5700 | 20,792,500 |
| 2026-05-25 | S58.SI | SGD | $3.3700 | $3.3100 | $3.3900 | $3.3700 | $3.3800 | 7,733,700 | |
| 2026-05-22 | S58.SI | SGD | $3.2800 | $3.2400 | $3.2800 | $3.2700 | $3.2800 | 3,267,900 | |
| 2026-05-21 | S58.SI | SGD | $3.2500 | $3.2300 | $3.2900 | $3.2400 | $3.2500 | 4,254,300 | |
| 2026-05-20 | S58.SI | SGD | $3.2400 | $3.1700 | $3.2600 | $3.2300 | $3.2400 | 6,105,700 | |
| 2026-05-19 | S58.SI | SGD | $3.2600 | $3.2200 | $3.3000 | $3.2500 | $3.2600 | 4,750,800 | |
| 2026-05-18 | S58.SI | SGD | $3.2100 | $3.2000 | $3.2500 | $3.2000 | $3.2100 | 2,949,500 | |
| 2026-05-15 | S58.SI | SGD | $3.2500 | $3.2200 | $3.2700 | $3.2400 | $3.2500 | 4,281,100 | |
| 2026-05-14 | S58.SI | SGD | $3.2300 | $3.2300 | $3.2900 | $3.2300 | $3.2400 | 4,943,500 | |
| 2026-05-13 | S58.SI | SGD | $3.2800 | $3.2700 | $3.3200 | $3.2700 | $3.2800 | 4,824,000 | |
| 2026-05-12 | S58.SI | SGD | $3.2800 | $3.2500 | $3.2900 | $3.2700 | $3.2800 | 4,815,100 | |
| 2026-05-11 | S58.SI | SGD | $3.2500 | $3.2300 | $3.3200 | $3.2500 | $3.2600 | 7,341,000 | |
| 2026-05-08 | S58.SI | SGD | $3.3400 | $3.2800 | $3.3400 | $3.3300 | $3.3400 | 4,608,400 | |
| 2026-05-07 | S58.SI | SGD | $3.3600 | $3.3300 | $3.3900 | $3.3500 | $3.3600 | 8,933,600 | |
| 2026-05-06 | S58.SI | SGD | $3.3200 | $3.2800 | $3.3300 | $3.3100 | $3.3200 | 4,819,700 | |
| 2026-05-05 | S58.SI | SGD | $3.2900 | $3.2800 | $3.3200 | $3.2900 | $3.3000 | 4,099,100 | |
| 2026-05-04 | S58.SI | SGD | $3.3200 | $3.3000 | $3.3600 | $3.3100 | $3.3200 | 4,165,800 | |
| 2026-04-30 | S58.SI | SGD | $3.3000 | $3.2700 | $3.3400 | $3.2900 | $3.3000 | 5,515,600 | |
| 2026-04-29 | S58.SI | SGD | $3.3100 | $3.3000 | $3.3600 | $3.3100 | $3.3200 | 3,937,700 | |
| 2026-04-28 | S58.SI | SGD | $3.3400 | $3.3300 | $3.3900 | $3.3300 | $3.3400 | 3,248,900 | |
| 2026-04-27 | S58.SI | SGD | $3.3500 | $3.3300 | $3.3900 | $3.3500 | $3.3600 | 5,771,500 | |
| 2026-04-24 | S58.SI | SGD | $3.3900 | $3.3600 | $3.4200 | $3.3900 | $3.4000 | 8,080,100 | |
| 2026-04-23 | S58.SI | SGD | $3.4200 | $3.4200 | $3.4600 | $3.4200 | $3.4300 | 5,144,400 |