SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-04-22 | S58.SI | SGD | $3.4600 | $3.4500 | $3.5100 | $3.4600 | $3.4700 | 4,621,700 | |
| 2026-04-21 | S58.SI | SGD | $3.5000 | $3.4900 | $3.5400 | $3.4900 | $3.5000 | 5,447,100 | |
| 2026-04-20 | S58.SI | SGD | $3.5300 | $3.5200 | $3.5600 | $3.5300 | $3.5400 | 4,063,400 | |
| 2026-04-17 | S58.SI | SGD | $3.5500 | $3.5400 | $3.5800 | $3.5500 | $3.5600 | 3,320,000 | |
| 2026-04-16 | S58.SI | SGD | $3.5500 | $3.5500 | $3.5900 | $3.5500 | $3.5600 | 4,490,300 | |
| 2026-04-15 | S58.SI | SGD | $3.5600 | $3.5600 | $3.6300 | $3.5500 | $3.5600 | 6,259,500 | |
| 2026-04-14 | S58.SI | SGD | $3.5900 | $3.5900 | $3.6300 | $3.5900 | $3.6000 | 2,908,100 | |
| 2026-04-13 | S58.SI | SGD | $3.5800 | $3.5800 | $3.6200 | $3.5800 | $3.5900 | 2,706,100 | |
| 2026-04-10 | S58.SI | SGD | $3.6400 | $3.6200 | $3.6800 | $3.6400 | $3.6500 | 2,165,200 | |
| 2026-04-09 | S58.SI | SGD | $3.6600 | $3.6400 | $3.7300 | $3.6600 | $3.6700 | 3,821,200 | |
| 2026-04-08 | S58.SI | SGD | $3.7200 | $3.6200 | $3.7500 | $3.7100 | $3.7200 | 14,678,300 | |
| 2026-04-07 | S58.SI | SGD | $3.5600 | $3.5400 | $3.5900 | $3.5600 | $3.5700 | 2,813,900 | |
| 2026-04-06 | S58.SI | SGD | $3.5600 | $3.5400 | $3.5800 | $3.5600 | $3.5700 | 3,357,100 | |
| 2026-04-02 | S58.SI | SGD | $3.5800 | $3.5500 | $3.6300 | $3.5700 | $3.5800 | 4,069,800 | |
| 2026-04-01 | S58.SI | SGD | $3.6000 | $3.5800 | $3.6200 | $3.5900 | $3.6000 | 6,554,300 | |
| 2026-03-31 | S58.SI | SGD | $3.5200 | $3.5000 | $3.5700 | $3.5200 | $3.5300 | 8,386,400 | |
| 2026-03-30 | S58.SI | SGD | $3.5300 | $3.5000 | $3.5700 | $3.5300 | $3.5400 | 8,007,200 | |
| 2026-03-27 | S58.SI | SGD | $3.5600 | $3.5200 | $3.5800 | $3.5500 | $3.5600 | 5,423,400 | |
| 2026-03-26 | S58.SI | SGD | $3.5500 | $3.5500 | $3.6300 | $3.5500 | $3.5600 | 7,456,800 | |
| 2026-03-25 | S58.SI | SGD | $3.6300 | $3.6100 | $3.6700 | $3.6300 | $3.6400 | 6,686,400 | |
| 2026-03-24 | S58.SI | SGD | $3.6100 | $3.5900 | $3.6500 | $3.6100 | $3.6200 | 3,965,200 | |
| 2026-03-23 | S58.SI | SGD | $3.5900 | $3.5500 | $3.6500 | $3.5800 | $3.6000 | 7,132,300 | |
| 2026-03-20 | S58.SI | SGD | $3.7000 | $3.6500 | $3.7400 | $3.6900 | $0.0000 | 6,417,600 | |
| 2026-03-19 | S58.SI | SGD | $3.7100 | $3.6800 | $3.7500 | $3.7100 | $3.7200 | 5,716,200 | |
| 2026-03-18 | S58.SI | SGD | $3.7300 | $3.6500 | $3.7600 | $3.7300 | $3.7400 | 6,063,300 | |
| 2026-03-17 | S58.SI | SGD | $3.6500 | $3.6100 | $3.6600 | $3.6500 | $3.6600 | 4,054,600 | |
| 2026-03-16 | S58.SI | SGD | $3.6000 | $3.5900 | $3.6600 | $3.6000 | $3.6100 | 4,590,000 | |
| 2026-03-13 | S58.SI | SGD | $3.6100 | $3.5900 | $3.6400 | $3.6000 | $3.6100 | 4,521,900 | |
| 2026-03-12 | S58.SI | SGD | $3.6600 | $3.6200 | $3.7000 | $3.6500 | $3.6600 | 5,451,200 |