SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-05-05 | S58.SI | SGD | $3.9400 | $3.9100 | $3.9700 | $3.9400 | $3.9500 | 2,418,200 | |
| 2021-05-04 | S58.SI | SGD | $3.9900 | $3.9700 | $4.0400 | $3.9900 | $4.0000 | 1,910,500 | |
| 2021-05-03 | S58.SI | SGD | $4.0300 | $3.9700 | $4.0400 | $4.0200 | $4.0300 | 2,368,200 | |
| 2021-04-30 | S58.SI | SGD | $4.0600 | $4.0500 | $4.0900 | $4.0500 | $4.0600 | 2,545,300 | |
| 2021-04-29 | S58.SI | SGD | $4.1000 | $4.0800 | $4.1600 | $4.0900 | $4.1000 | 2,295,500 | |
| 2021-04-28 | S58.SI | SGD | $4.1200 | $4.1000 | $4.1800 | $4.1100 | $4.1200 | 1,670,700 | |
| 2021-04-27 | S58.SI | SGD | $4.1800 | $4.1100 | $4.2200 | $4.1800 | $4.1900 | 2,843,000 | |
| 2021-04-26 | S58.SI | SGD | $4.1000 | $4.0800 | $4.1300 | $4.1000 | $4.1100 | 1,381,300 | |
| 2021-04-23 | S58.SI | SGD | $4.0700 | $4.0500 | $4.1000 | $4.0600 | $4.0700 | 1,687,700 | |
| 2021-04-22 | S58.SI | SGD | $4.1000 | $4.0600 | $4.1400 | $4.0900 | $4.1000 | 2,287,500 | |
| 2021-04-21 | S58.SI | SGD | $4.1000 | $4.0300 | $4.1500 | $4.0800 | $4.1000 | 3,308,800 | |
| 2021-04-20 | S58.SI | SGD | $4.1600 | $4.1200 | $4.2500 | $4.1600 | $4.1700 | 2,816,000 | |
| 2021-04-19 | S58.SI | SGD | $4.2500 | $4.2400 | $4.3000 | $4.2500 | $4.2600 | 1,443,500 | |
| 2021-04-16 | S58.SI | SGD | $4.2900 | $4.2700 | $4.3000 | $4.2900 | $4.3000 | 898,000 | |
| 2021-04-15 | S58.SI | SGD | $4.2800 | $4.2700 | $4.3200 | $4.2800 | $4.2900 | 1,526,200 | |
| 2021-04-14 | S58.SI | SGD | $4.3000 | $4.3000 | $4.3500 | $4.3000 | $4.3100 | 1,070,000 | |
| 2021-04-13 | S58.SI | SGD | $4.3500 | $4.3200 | $4.3600 | $4.3400 | $4.3500 | 919,200 | |
| 2021-04-12 | S58.SI | SGD | $4.3100 | $4.3000 | $4.3700 | $4.3100 | $4.3200 | 1,959,600 | |
| 2021-04-09 | S58.SI | SGD | $4.3700 | $4.3500 | $4.3800 | $4.3600 | $4.3700 | 832,300 | |
| 2021-04-08 | S58.SI | SGD | $4.3600 | $4.3500 | $4.3900 | $4.3500 | $4.3600 | 1,151,100 | |
| 2021-04-07 | S58.SI | SGD | $4.3700 | $4.3400 | $4.3800 | $4.3600 | $4.3700 | 955,100 | |
| 2021-04-06 | S58.SI | SGD | $4.3800 | $4.3700 | $4.4200 | $4.3800 | $4.3900 | 1,179,400 | |
| 2021-04-05 | S58.SI | SGD | $4.3700 | $4.3500 | $4.3800 | $4.3600 | $4.3700 | 977,600 | |
| 2021-04-01 | S58.SI | SGD | $4.3700 | $4.3400 | $4.3900 | $4.3600 | $4.3700 | 1,054,400 | |
| 2021-03-31 | S58.SI | SGD | $4.3500 | $4.3500 | $4.4000 | $4.3500 | $4.3700 | 1,692,700 | |
| 2021-03-30 | S58.SI | SGD | $4.3700 | $4.3500 | $4.3900 | $4.3500 | $4.3700 | 1,168,000 | |
| 2021-03-29 | S58.SI | SGD | $4.3600 | $4.3000 | $4.4000 | $4.3500 | $4.3600 | 3,319,600 | |
| 2021-03-26 | S58.SI | SGD | $4.3100 | $4.2600 | $4.4300 | $4.3000 | $4.3200 | 5,128,500 | |
| 2021-03-25 | S58.SI | SGD | $4.4200 | $4.3900 | $4.4400 | $4.4100 | $4.4200 | 850,000 | |
| 2021-03-24 | S58.SI | SGD | $4.4000 | $4.3800 | $4.4600 | $4.4000 | $4.4100 | 2,371,500 | |
| 2021-03-23 | S58.SI | SGD | $4.4900 | $4.4500 | $4.5000 | $4.4900 | $4.5000 | 979,000 | |
| 2021-03-22 | S58.SI | SGD | $4.4600 | $4.4600 | $4.5100 | $4.4600 | $4.4700 | 830,100 | |
| 2021-03-19 | S58.SI | SGD | $4.5000 | $4.4900 | $4.5400 | $4.5000 | $4.5100 | 2,080,600 | |
| 2021-03-18 | S58.SI | SGD | $4.5600 | $4.5100 | $4.5900 | $4.5600 | $4.5700 | 4,307,200 | |
| 2021-03-17 | S58.SI | SGD | $4.4900 | $4.4500 | $4.5300 | $4.4900 | $4.5000 | 1,198,400 | |
| 2021-03-16 | S58.SI | SGD | $4.5300 | $4.4900 | $4.5600 | $4.5200 | $4.5300 | 2,012,100 | |
| 2021-03-15 | S58.SI | SGD | $4.5200 | $4.4000 | $4.5400 | $4.5100 | $4.5200 | 4,138,500 | |
| 2021-03-12 | S58.SI | SGD | $4.3700 | $4.3300 | $4.4100 | $4.3500 | $4.3700 | 2,156,086 | |
| 2021-03-11 | S58.SI | SGD | $4.3800 | $4.3200 | $4.3900 | $4.3600 | $4.3800 | 3,692,900 | |
| 2021-03-10 | S58.SI | SGD | $4.3400 | $4.3000 | $4.3700 | $4.3200 | $4.3400 | 1,226,200 | |
| 2021-03-09 | S58.SI | SGD | $4.3600 | $4.2800 | $4.3900 | $4.3500 | $4.3700 | 2,100,400 | |
| 2021-03-08 | S58.SI | SGD | $4.2600 | $4.2600 | $4.3600 | $4.2600 | $4.2700 | 1,903,600 | |
| 2021-03-05 | S58.SI | SGD | $4.3000 | $4.2600 | $4.3300 | $4.2900 | $4.3000 | 3,943,000 | |
| 2021-03-04 | S58.SI | SGD | $4.3700 | $4.3500 | $4.4400 | $4.3700 | $4.3800 | 2,095,300 | |
| 2021-03-03 | S58.SI | SGD | $4.4500 | $4.3700 | $4.4500 | $4.4500 | $4.4600 | 3,038,400 | |
| 2021-03-02 | S58.SI | SGD | $4.4000 | $4.3900 | $4.5400 | $4.4000 | $4.4100 | 2,669,500 | |
| 2021-03-01 | S58.SI | SGD | $4.4800 | $4.4000 | $4.5400 | $4.4700 | $4.4800 | 3,283,000 | |
| 2021-02-26 | S58.SI | SGD | $4.4000 | $4.3300 | $4.4400 | $4.4000 | $4.4100 | 3,021,800 | |
| 2021-02-25 | S58.SI | SGD | $4.4800 | $4.3800 | $4.5400 | $4.4800 | $4.4900 | 8,446,200 | |
| 2021-02-24 | S58.SI | SGD | $4.3500 | $4.3200 | $4.4200 | $4.3400 | $4.3500 | 5,610,200 |