SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-07-23 | S58.SI | SGD | XD | $4.7200 | $4.6700 | $4.8000 | $4.7100 | $4.7200 | 4,982,300 |
| 2026-07-22 | S58.SI | SGD | XD | $4.7800 | $4.6100 | $4.7800 | $4.7700 | $4.7800 | 8,420,000 |
| 2026-07-21 | S58.SI | SGD | CD | $4.6900 | $4.5400 | $4.6900 | $4.6800 | $4.6900 | 7,181,700 |
| 2026-07-20 | S58.SI | SGD | CD | $4.5900 | $4.5600 | $4.6600 | $4.5800 | $4.6000 | 4,655,600 |
| 2026-07-17 | S58.SI | SGD | CD | $4.6300 | $4.5500 | $4.6500 | $4.6200 | $4.6300 | 5,708,900 |
| 2026-07-16 | S58.SI | SGD | CD | $4.5900 | $4.5300 | $4.6700 | $4.5700 | $4.5900 | 7,672,600 |
| 2026-07-15 | S58.SI | SGD | CD | $4.5800 | $4.4800 | $4.5900 | $4.5800 | $4.5900 | 5,549,400 |
| 2026-07-14 | S58.SI | SGD | CD | $4.5200 | $4.4300 | $4.5500 | $4.5200 | $4.5400 | 6,041,500 |
| 2026-07-13 | S58.SI | SGD | CD | $4.4900 | $4.4500 | $4.5200 | $4.4900 | $4.5000 | 5,102,700 |
| 2026-07-10 | S58.SI | SGD | CD | $4.4900 | $4.4000 | $4.5100 | $4.4900 | $4.5000 | 5,132,400 |
| 2026-07-09 | S58.SI | SGD | CD | $4.4800 | $4.4400 | $4.5200 | $4.4800 | $4.4900 | 3,905,700 |
| 2026-07-08 | S58.SI | SGD | CD | $4.5400 | $4.5300 | $4.5900 | $4.5300 | $4.5400 | 5,263,100 |
| 2026-07-07 | S58.SI | SGD | CD | $4.5600 | $4.4700 | $4.5700 | $4.5500 | $4.5600 | 5,041,000 |
| 2026-07-06 | S58.SI | SGD | CD | $4.4800 | $4.3700 | $4.4800 | $4.4700 | $4.4800 | 2,840,400 |
| 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 |