SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-22 | S58.SI | SGD | $3.9900 | $3.9800 | $4.0400 | $3.9900 | $4.0000 | 2,230,700 | |
| 2022-07-21 | S58.SI | SGD | $4.0200 | $4.0000 | $4.0700 | $4.0100 | $4.0200 | 1,093,200 | |
| 2022-07-20 | S58.SI | SGD | $4.0500 | $4.0300 | $4.0800 | $4.0500 | $4.0600 | 1,832,700 | |
| 2022-07-19 | S58.SI | SGD | $4.0100 | $3.9600 | $4.0200 | $4.0000 | $4.0100 | 1,375,500 | |
| 2022-07-18 | S58.SI | SGD | $4.0000 | $3.9900 | $4.0400 | $4.0000 | $4.0100 | 1,441,300 | |
| 2022-07-15 | S58.SI | SGD | $4.0200 | $4.0000 | $4.0300 | $4.0100 | $4.0200 | 1,005,600 | |
| 2022-07-14 | S58.SI | SGD | $4.0000 | $3.9800 | $4.0300 | $3.9900 | $4.0000 | 991,400 | |
| 2022-07-13 | S58.SI | SGD | $4.0100 | $4.0100 | $4.0500 | $4.0100 | $4.0200 | 716,600 | |
| 2022-07-12 | S58.SI | SGD | $4.0300 | $3.9600 | $4.0700 | $4.0300 | $4.0400 | 3,559,307 | |
| 2022-07-08 | S58.SI | SGD | $3.9800 | $3.9100 | $4.0200 | $3.9700 | $3.9800 | 3,038,800 | |
| 2022-07-07 | S58.SI | SGD | $3.8900 | $3.8500 | $3.9100 | $3.8900 | $3.9000 | 1,338,900 | |
| 2022-07-06 | S58.SI | SGD | $3.8600 | $3.8300 | $3.9100 | $3.8500 | $3.8600 | 2,463,000 | |
| 2022-07-05 | S58.SI | SGD | $3.8800 | $3.8800 | $3.9300 | $3.8800 | $3.8900 | 868,100 | |
| 2022-07-04 | S58.SI | SGD | $3.9000 | $3.8700 | $3.9200 | $3.9000 | $3.9100 | 1,291,100 | |
| 2022-07-01 | S58.SI | SGD | $3.8900 | $3.8800 | $3.9100 | $3.8800 | $3.8900 | 2,200,300 | |
| 2022-06-30 | S58.SI | SGD | $3.9000 | $3.8900 | $3.9400 | $3.9000 | $3.9100 | 2,403,300 | |
| 2022-06-29 | S58.SI | SGD | $3.9100 | $3.9000 | $3.9800 | $3.9100 | $3.9200 | 3,540,500 | |
| 2022-06-28 | S58.SI | SGD | $3.9800 | $3.9500 | $4.0100 | $3.9800 | $3.9900 | 1,602,200 | |
| 2022-06-27 | S58.SI | SGD | $3.9700 | $3.9400 | $4.0100 | $3.9600 | $3.9700 | 2,799,000 | |
| 2022-06-24 | S58.SI | SGD | $3.9700 | $3.9500 | $4.0000 | $3.9700 | $3.9800 | 1,808,900 | |
| 2022-06-23 | S58.SI | SGD | $3.9600 | $3.9600 | $4.0200 | $3.9600 | $3.9700 | 982,700 | |
| 2022-06-22 | S58.SI | SGD | $3.9800 | $3.9800 | $4.0500 | $3.9800 | $3.9900 | 1,747,700 | |
| 2022-06-21 | S58.SI | SGD | $4.0100 | $3.9900 | $4.0700 | $4.0100 | $4.0200 | 2,479,900 | |
| 2022-06-20 | S58.SI | SGD | $3.9700 | $3.9300 | $3.9900 | $3.9700 | $3.9800 | 1,520,800 | |
| 2022-06-17 | S58.SI | SGD | $3.9200 | $3.8800 | $3.9400 | $3.9200 | $3.9400 | 1,868,300 | |
| 2022-06-16 | S58.SI | SGD | $3.9300 | $3.9100 | $4.0100 | $3.9200 | $3.9300 | 2,189,300 | |
| 2022-06-15 | S58.SI | SGD | $3.9400 | $3.9300 | $3.9900 | $3.9400 | $3.9500 | 2,379,400 | |
| 2022-06-14 | S58.SI | SGD | $3.9500 | $3.9500 | $4.0000 | $3.9500 | $3.9600 | 2,848,100 | |
| 2022-06-13 | S58.SI | SGD | $4.0000 | $4.0000 | $4.0800 | $4.0000 | $4.0100 | 2,800,500 | |
| 2022-06-10 | S58.SI | SGD | $4.0900 | $4.0600 | $4.1400 | $4.0900 | $4.1000 | 2,243,900 | |
| 2022-06-09 | S58.SI | SGD | $4.1200 | $4.1000 | $4.1400 | $4.1200 | $4.1300 | 1,620,600 | |
| 2022-06-08 | S58.SI | SGD | $4.1200 | $4.0600 | $4.1500 | $4.1200 | $4.1300 | 3,963,800 | |
| 2022-06-07 | S58.SI | SGD | $4.0400 | $4.0200 | $4.0800 | $4.0400 | $4.0500 | 3,944,300 | |
| 2022-06-06 | S58.SI | SGD | $4.0900 | $4.0500 | $4.1300 | $4.0800 | $4.0900 | 2,757,400 | |
| 2022-06-03 | S58.SI | SGD | $4.1000 | $4.1000 | $4.1800 | $4.1000 | $4.1100 | 3,643,100 | |
| 2022-06-02 | S58.SI | SGD | $4.1400 | $4.1100 | $4.2500 | $4.1300 | $4.1400 | 7,306,500 | |
| 2022-06-01 | S58.SI | SGD | $4.2600 | $4.2500 | $4.3700 | $4.2600 | $4.2700 | 6,178,400 | |
| 2022-05-31 | S58.SI | SGD | $4.3800 | $4.3500 | $4.4800 | $4.3800 | $4.3900 | 6,560,700 | |
| 2022-05-30 | S58.SI | SGD | $4.5400 | $4.5100 | $4.5700 | $4.5200 | $4.5400 | 1,042,200 | |
| 2022-05-27 | S58.SI | SGD | $4.5100 | $4.5000 | $4.5900 | $4.5100 | $4.5200 | 3,082,800 | |
| 2022-05-26 | S58.SI | SGD | $4.5600 | $4.4900 | $4.5700 | $4.5500 | $4.5600 | 1,586,100 | |
| 2022-05-25 | S58.SI | SGD | $4.4800 | $4.4600 | $4.5800 | $4.4800 | $4.4900 | 1,056,400 | |
| 2022-05-24 | S58.SI | SGD | $4.5500 | $4.4900 | $4.5800 | $4.5400 | $4.5500 | 1,664,900 | |
| 2022-05-23 | S58.SI | SGD | $4.5500 | $4.5300 | $4.5900 | $4.5400 | $4.5500 | 1,532,100 | |
| 2022-05-20 | S58.SI | SGD | $4.5600 | $4.4100 | $4.5700 | $4.5500 | $4.5600 | 3,565,900 | |
| 2022-05-19 | S58.SI | SGD | $4.4100 | $4.3200 | $4.4500 | $4.4000 | $4.4100 | 1,578,800 | |
| 2022-05-18 | S58.SI | SGD | $4.4200 | $4.4200 | $4.4900 | $4.4200 | $4.4400 | 2,523,800 | |
| 2022-05-17 | S58.SI | SGD | $4.4000 | $4.3200 | $4.4100 | $4.3900 | $4.4000 | 1,750,300 | |
| 2022-05-13 | S58.SI | SGD | $4.3300 | $4.2800 | $4.3700 | $4.3100 | $4.3300 | 1,711,900 | |
| 2022-05-12 | S58.SI | SGD | $4.2700 | $4.2600 | $4.3700 | $4.2600 | $4.2700 | 2,499,000 |