SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-22 | S58.SI | SGD | $3.8700 | $3.8200 | $3.8800 | $3.8600 | $3.8700 | 2,172,500 | |
| 2026-01-21 | S58.SI | SGD | $3.8200 | $3.8000 | $3.8400 | $3.8200 | $3.8300 | 3,073,500 | |
| 2026-01-20 | S58.SI | SGD | $3.8600 | $3.8300 | $3.8800 | $3.8500 | $3.8600 | 2,482,500 | |
| 2026-01-19 | S58.SI | SGD | $3.8600 | $3.8400 | $3.8900 | $3.8500 | $3.8600 | 1,703,700 | |
| 2026-01-16 | S58.SI | SGD | $3.8500 | $3.8500 | $3.9100 | $3.8500 | $3.8600 | 1,999,600 | |
| 2026-01-15 | S58.SI | SGD | $3.9000 | $3.8500 | $3.9100 | $3.8900 | $3.9000 | 5,964,300 | |
| 2026-01-14 | S58.SI | SGD | $3.8500 | $3.8000 | $3.8500 | $3.8500 | $3.8600 | 3,059,600 | |
| 2026-01-13 | S58.SI | SGD | $3.8100 | $3.7800 | $3.8200 | $3.8000 | $3.8100 | 2,426,600 | |
| 2026-01-12 | S58.SI | SGD | $3.8000 | $3.7700 | $3.8300 | $3.7900 | $3.8000 | 3,262,800 | |
| 2026-01-09 | S58.SI | SGD | $3.7800 | $3.7700 | $3.8000 | $3.7800 | $3.7900 | 1,368,000 | |
| 2026-01-08 | S58.SI | SGD | $3.8000 | $3.7700 | $3.8200 | $3.7900 | $3.8000 | 2,009,700 | |
| 2026-01-07 | S58.SI | SGD | $3.8200 | $3.7700 | $3.8200 | $3.8100 | $3.8200 | 2,867,300 | |
| 2026-01-06 | S58.SI | SGD | $3.7900 | $3.7600 | $3.8700 | $3.7800 | $3.7900 | 4,583,100 | |
| 2026-01-05 | S58.SI | SGD | $3.8400 | $3.7800 | $3.8600 | $3.8300 | $3.8500 | 4,989,100 | |
| 2026-01-02 | S58.SI | SGD | $3.7900 | $3.7900 | $3.8100 | $3.7900 | $3.8000 | 1,398,400 | |
| 2025-12-31 | S58.SI | SGD | $3.8100 | $3.7800 | $3.8100 | $3.8000 | $3.8100 | 1,503,000 | |
| 2025-12-30 | S58.SI | SGD | $3.8100 | $3.7500 | $3.8100 | $3.7900 | $3.8100 | 2,285,200 | |
| 2025-12-29 | S58.SI | SGD | $3.8000 | $3.7800 | $3.8100 | $3.7900 | $3.8000 | 2,411,300 | |
| 2025-12-26 | S58.SI | SGD | $3.7800 | $3.7600 | $3.7900 | $3.7800 | $3.7900 | 1,539,400 | |
| 2025-12-24 | S58.SI | SGD | $3.7700 | $3.7700 | $3.8100 | $3.7700 | $3.7800 | 1,340,200 | |
| 2025-12-23 | S58.SI | SGD | $3.8100 | $3.7500 | $3.8100 | $3.8000 | $3.8100 | 5,897,300 | |
| 2025-12-22 | S58.SI | SGD | $3.7500 | $3.7200 | $3.7600 | $3.7400 | $3.7500 | 3,510,700 | |
| 2025-12-19 | S58.SI | SGD | $3.7400 | $3.7100 | $3.7500 | $3.7300 | $3.7400 | 4,580,100 | |
| 2025-12-18 | S58.SI | SGD | $3.7500 | $3.7000 | $3.7600 | $3.7400 | $3.7500 | 5,907,800 | |
| 2025-12-17 | S58.SI | SGD | $3.7200 | $3.6200 | $3.7500 | $3.7200 | $3.7300 | 13,348,300 | |
| 2025-12-16 | S58.SI | SGD | $3.6500 | $3.5800 | $3.6600 | $3.6400 | $3.6500 | 8,873,200 | |
| 2025-12-15 | S58.SI | SGD | $3.6000 | $3.4800 | $3.6000 | $3.5900 | $3.6000 | 11,800,900 | |
| 2025-12-12 | S58.SI | SGD | $3.4800 | $3.4100 | $3.4900 | $3.4700 | $3.4800 | 5,370,900 | |
| 2025-12-11 | S58.SI | SGD | $3.4200 | $3.4100 | $3.4400 | $3.4200 | $3.4300 | 2,065,000 | |
| 2025-12-10 | S58.SI | SGD | $3.4200 | $3.4000 | $3.4300 | $3.4200 | $3.4300 | 1,603,300 | |
| 2025-12-09 | S58.SI | SGD | $3.4300 | $3.4000 | $3.4300 | $3.4200 | $3.4300 | 1,577,100 | |
| 2025-12-08 | S58.SI | SGD | $3.4100 | $3.4000 | $3.4400 | $3.4000 | $3.4100 | 1,451,700 | |
| 2025-12-05 | S58.SI | SGD | $3.4300 | $3.4000 | $3.4300 | $3.4200 | $3.4300 | 1,195,200 | |
| 2025-12-04 | S58.SI | SGD | $3.4200 | $3.3900 | $3.4300 | $3.4200 | $3.4300 | 2,289,400 | |
| 2025-12-03 | S58.SI | SGD | $3.3900 | $3.3800 | $3.4100 | $3.3900 | $3.4000 | 1,903,300 | |
| 2025-12-02 | S58.SI | SGD | $3.3800 | $3.3700 | $3.4000 | $3.3700 | $3.3800 | 943,900 | |
| 2025-12-01 | S58.SI | SGD | $3.3800 | $3.3800 | $3.4200 | $3.3800 | $3.3900 | 1,337,600 | |
| 2025-11-28 | S58.SI | SGD | $3.4000 | $3.3900 | $3.4100 | $3.3900 | $3.4000 | 1,175,300 | |
| 2025-11-27 | S58.SI | SGD | $3.3900 | $3.3900 | $3.4200 | $3.3900 | $3.4000 | 1,851,100 | |
| 2025-11-26 | S58.SI | SGD | $3.3900 | $3.3800 | $3.4100 | $3.3900 | $3.4000 | 2,134,600 | |
| 2025-11-25 | S58.SI | SGD | $3.3800 | $3.3500 | $3.3800 | $3.3700 | $3.3800 | 1,657,200 | |
| 2025-11-24 | S58.SI | SGD | $3.3500 | $3.3300 | $3.3800 | $3.3500 | $3.3600 | 3,049,800 | |
| 2025-11-21 | S58.SI | SGD | XD | $3.3400 | $3.3100 | $3.3700 | $3.3400 | $3.3500 | 4,853,100 |
| 2025-11-20 | S58.SI | SGD | XD | $3.3900 | $3.3800 | $3.4500 | $3.3900 | $3.4000 | 6,218,000 |
| 2025-11-19 | S58.SI | SGD | CD | $3.4300 | $3.4100 | $3.4500 | $3.4300 | $3.4400 | 2,214,800 |
| 2025-11-18 | S58.SI | SGD | CD | $3.4300 | $3.4000 | $3.4700 | $3.4300 | $3.4400 | 4,440,300 |
| 2025-11-17 | S58.SI | SGD | CD | $3.4800 | $3.4600 | $3.5000 | $3.4700 | $3.4800 | 3,134,100 |
| 2025-11-14 | S58.SI | SGD | CD | $3.4700 | $3.4500 | $3.5300 | $3.4700 | $3.4800 | 6,273,900 |
| 2025-11-13 | S58.SI | SGD | $3.5500 | $3.5200 | $3.5500 | $3.5400 | $3.5500 | 4,338,900 | |
| 2025-11-12 | S58.SI | SGD | $3.5200 | $3.4800 | $3.5200 | $3.5100 | $3.5200 | 3,081,800 |