SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-16 | S58.SI | SGD | $3.9100 | $3.8800 | $3.9200 | $3.9000 | $3.9100 | 873,100 | |
| 2021-07-15 | S58.SI | SGD | $3.9000 | $3.8600 | $3.9400 | $3.9000 | $3.9100 | 3,259,200 | |
| 2021-07-14 | S58.SI | SGD | $3.9300 | $3.9200 | $3.9600 | $3.9200 | $3.9300 | 1,479,900 | |
| 2021-07-13 | S58.SI | SGD | $3.9500 | $3.9500 | $3.9900 | $3.9500 | $3.9600 | 1,591,000 | |
| 2021-07-12 | S58.SI | SGD | $3.9700 | $3.9500 | $4.0000 | $3.9600 | $3.9700 | 1,564,200 | |
| 2021-07-09 | S58.SI | SGD | $3.9900 | $3.9600 | $4.0100 | $3.9800 | $4.0000 | 1,231,400 | |
| 2021-07-08 | S58.SI | SGD | $3.9800 | $3.9600 | $4.0100 | $3.9700 | $3.9800 | 2,007,100 | |
| 2021-07-07 | S58.SI | SGD | $4.0100 | $4.0000 | $4.0600 | $4.0100 | $4.0200 | 1,590,700 | |
| 2021-07-06 | S58.SI | SGD | $4.0700 | $3.9700 | $4.0900 | $4.0700 | $4.0800 | 1,849,700 | |
| 2021-07-05 | S58.SI | SGD | $3.9900 | $3.9700 | $4.0000 | $3.9800 | $3.9900 | 391,700 | |
| 2021-07-02 | S58.SI | SGD | $3.9900 | $3.9800 | $4.0400 | $3.9900 | $4.0000 | 1,895,100 | |
| 2021-07-01 | S58.SI | SGD | $3.9400 | $3.9300 | $3.9800 | $3.9300 | $3.9400 | 1,185,100 | |
| 2021-06-30 | S58.SI | SGD | $3.9300 | $3.9200 | $3.9800 | $3.9300 | $3.9400 | 1,941,300 | |
| 2021-06-29 | S58.SI | SGD | $3.9200 | $3.8900 | $3.9800 | $3.9200 | $3.9300 | 2,548,100 | |
| 2021-06-28 | S58.SI | SGD | $3.9800 | $3.9500 | $4.0300 | $3.9700 | $3.9900 | 1,564,900 | |
| 2021-06-25 | S58.SI | SGD | $4.0200 | $4.0000 | $4.0700 | $4.0100 | $4.0200 | 1,028,600 | |
| 2021-06-24 | S58.SI | SGD | $4.0200 | $4.0200 | $4.0800 | $4.0200 | $4.0300 | 1,084,900 | |
| 2021-06-23 | S58.SI | SGD | $4.0700 | $4.0100 | $4.0800 | $4.0600 | $4.0700 | 1,952,800 | |
| 2021-06-22 | S58.SI | SGD | $4.0200 | $4.0100 | $4.0500 | $4.0100 | $4.0200 | 816,900 | |
| 2021-06-21 | S58.SI | SGD | $4.0100 | $3.9900 | $4.0500 | $4.0100 | $4.0200 | 1,866,800 | |
| 2021-06-18 | S58.SI | SGD | $4.0500 | $4.0400 | $4.0700 | $4.0400 | $4.0500 | 1,573,300 | |
| 2021-06-17 | S58.SI | SGD | $4.0300 | $3.9900 | $4.0600 | $4.0300 | $4.0500 | 1,588,800 | |
| 2021-06-16 | S58.SI | SGD | $4.0400 | $4.0100 | $4.0800 | $4.0400 | $4.0500 | 2,101,200 | |
| 2021-06-15 | S58.SI | SGD | $4.0500 | $4.0400 | $4.0900 | $4.0500 | $4.0600 | 1,736,700 | |
| 2021-06-14 | S58.SI | SGD | $4.1000 | $4.0700 | $4.1400 | $4.0900 | $4.1000 | 2,388,600 | |
| 2021-06-11 | S58.SI | SGD | $4.1500 | $4.0700 | $4.2200 | $4.1400 | $4.1500 | 10,015,600 | |
| 2021-06-10 | S58.SI | SGD | $4.1600 | $4.0800 | $4.1900 | $4.1600 | $4.1700 | 3,952,400 | |
| 2021-06-09 | S58.SI | SGD | $4.0800 | $4.0200 | $4.1500 | $4.0800 | $4.0900 | 7,036,600 | |
| 2021-06-08 | S58.SI | SGD | $4.0500 | $4.0100 | $4.0600 | $4.0400 | $4.0500 | 2,946,400 | |
| 2021-06-07 | S58.SI | SGD | $4.0100 | $3.9600 | $4.0200 | $4.0000 | $4.0100 | 2,450,800 | |
| 2021-06-04 | S58.SI | SGD | $4.0000 | $3.9600 | $4.0200 | $3.9900 | $4.0000 | 2,128,200 | |
| 2021-06-03 | S58.SI | SGD | $3.9600 | $3.9500 | $4.0200 | $3.9600 | $3.9700 | 2,757,700 | |
| 2021-06-02 | S58.SI | SGD | $4.0100 | $4.0000 | $4.0700 | $4.0000 | $4.0100 | 3,334,400 | |
| 2021-06-01 | S58.SI | SGD | $4.0300 | $3.9400 | $4.0700 | $4.0200 | $4.0300 | 3,388,100 | |
| 2021-05-31 | S58.SI | SGD | $3.9200 | $3.8700 | $4.0500 | $3.9200 | $3.9300 | 6,243,100 | |
| 2021-05-28 | S58.SI | SGD | $3.9700 | $3.9200 | $4.0000 | $3.9700 | $3.9800 | 8,188,000 | |
| 2021-05-27 | S58.SI | SGD | $3.8600 | $3.7400 | $3.9200 | $3.8600 | $3.8700 | 6,741,100 | |
| 2021-05-25 | S58.SI | SGD | $3.7500 | $3.7000 | $3.7600 | $3.7400 | $3.7500 | 2,376,900 | |
| 2021-05-24 | S58.SI | SGD | $3.7000 | $3.6800 | $3.7500 | $3.6900 | $3.7000 | 2,888,000 | |
| 2021-05-21 | S58.SI | SGD | $3.7500 | $3.7300 | $3.8000 | $3.7400 | $3.7500 | 1,378,400 | |
| 2021-05-20 | S58.SI | SGD | $3.7700 | $3.7400 | $3.8200 | $3.7600 | $3.7700 | 1,309,100 | |
| 2021-05-19 | S58.SI | SGD | $3.7600 | $3.7500 | $3.8100 | $3.7600 | $3.7700 | 1,341,800 | |
| 2021-05-18 | S58.SI | SGD | $3.8200 | $3.7200 | $3.8400 | $3.8200 | $3.8300 | 2,371,000 | |
| 2021-05-17 | S58.SI | SGD | $3.7400 | $3.6000 | $3.7800 | $3.7400 | $3.7500 | 3,046,300 | |
| 2021-05-14 | S58.SI | SGD | $3.6900 | $3.5500 | $3.8100 | $3.6800 | $3.6900 | 7,037,100 | |
| 2021-05-12 | S58.SI | SGD | $3.8400 | $3.8100 | $3.8700 | $3.8400 | $3.8500 | 1,736,600 | |
| 2021-05-11 | S58.SI | SGD | $3.8300 | $3.8200 | $3.9700 | $3.8300 | $3.8400 | 3,302,700 | |
| 2021-05-10 | S58.SI | SGD | $3.9500 | $3.9300 | $4.0000 | $3.9500 | $3.9600 | 1,557,600 | |
| 2021-05-07 | S58.SI | SGD | $4.0000 | $3.9400 | $4.0200 | $4.0000 | $4.0100 | 2,525,400 | |
| 2021-05-06 | S58.SI | SGD | $3.9400 | $3.9300 | $3.9800 | $3.9400 | $3.9500 | 1,646,300 |