SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-23 | S58.SI | SGD | $3.6500 | $3.6300 | $3.6900 | $3.6400 | $3.6500 | 3,254,300 | |
| 2024-09-20 | S58.SI | SGD | $3.6900 | $3.6500 | $3.7200 | $3.6800 | $3.6900 | 8,218,300 | |
| 2024-09-19 | S58.SI | SGD | $3.6800 | $3.6500 | $3.6900 | $3.6800 | $3.6900 | 3,791,500 | |
| 2024-09-18 | S58.SI | SGD | $3.6700 | $3.6400 | $3.7000 | $3.6600 | $3.6700 | 2,924,200 | |
| 2024-09-17 | S58.SI | SGD | $3.6800 | $3.6300 | $3.6800 | $3.6700 | $3.6800 | 3,670,800 | |
| 2024-09-16 | S58.SI | SGD | $3.6600 | $3.6300 | $3.7000 | $3.6400 | $3.6600 | 4,669,300 | |
| 2024-09-13 | S58.SI | SGD | $3.6900 | $3.6700 | $3.7200 | $3.6800 | $3.6900 | 3,979,750 | |
| 2024-09-12 | S58.SI | SGD | $3.6900 | $3.6700 | $3.7300 | $3.6800 | $3.6900 | 2,958,400 | |
| 2024-09-11 | S58.SI | SGD | $3.7200 | $3.6900 | $3.7600 | $3.7100 | $3.7200 | 5,372,400 | |
| 2024-09-10 | S58.SI | SGD | $3.7000 | $3.6100 | $3.7200 | $3.6900 | $3.7000 | 10,874,200 | |
| 2024-09-09 | S58.SI | SGD | $3.6100 | $3.5900 | $3.6400 | $3.6100 | $3.6200 | 4,060,500 | |
| 2024-09-06 | S58.SI | SGD | $3.5900 | $3.5800 | $3.6700 | $3.5900 | $3.6000 | 7,162,200 | |
| 2024-09-05 | S58.SI | SGD | $3.6400 | $3.5700 | $3.6400 | $3.6300 | $3.6400 | 7,527,300 | |
| 2024-09-04 | S58.SI | SGD | $3.6100 | $3.5600 | $3.6300 | $3.6000 | $3.6100 | 4,528,500 | |
| 2024-09-03 | S58.SI | SGD | $3.6300 | $3.6000 | $3.6800 | $3.6200 | $3.6300 | 4,771,600 | |
| 2024-09-02 | S58.SI | SGD | $3.6600 | $3.6500 | $3.6800 | $3.6500 | $3.6700 | 3,425,000 | |
| 2024-08-30 | S58.SI | SGD | $3.6500 | $3.6300 | $3.6800 | $3.6400 | $3.6500 | 3,437,600 | |
| 2024-08-29 | S58.SI | SGD | $3.6600 | $3.6100 | $3.6800 | $3.6500 | $3.6600 | 4,663,600 | |
| 2024-08-28 | S58.SI | SGD | $3.6600 | $3.6400 | $3.6700 | $3.6500 | $3.6600 | 4,350,200 | |
| 2024-08-27 | S58.SI | SGD | $3.6400 | $3.6100 | $3.7100 | $3.6400 | $3.6500 | 5,200,600 | |
| 2024-08-26 | S58.SI | SGD | $3.6800 | $3.5500 | $3.7300 | $3.6700 | $3.6800 | 16,635,100 | |
| 2024-08-23 | S58.SI | SGD | $3.5700 | $3.4900 | $3.5800 | $3.5700 | $3.5800 | 7,849,500 | |
| 2024-08-22 | S58.SI | SGD | $3.5000 | $3.4800 | $3.5800 | $3.5000 | $3.5100 | 7,624,000 | |
| 2024-08-21 | S58.SI | SGD | $3.5900 | $3.3300 | $3.6000 | $3.5800 | $3.5900 | 36,291,600 | |
| 2024-08-20 | S58.SI | SGD | $3.2200 | $3.1300 | $3.2400 | $3.2200 | $3.2300 | 5,318,600 | |
| 2024-08-19 | S58.SI | SGD | $3.1100 | $3.0800 | $3.1700 | $3.1100 | $3.1200 | 5,416,100 | |
| 2024-08-16 | S58.SI | SGD | $3.1700 | $3.1300 | $3.2900 | $3.1600 | $3.1700 | 6,027,300 | |
| 2024-08-15 | S58.SI | SGD | $3.2000 | $3.1400 | $3.2300 | $3.1800 | $3.2000 | 5,395,900 | |
| 2024-08-14 | S58.SI | SGD | $3.1400 | $3.0500 | $3.1400 | $3.1300 | $3.1400 | 4,891,800 | |
| 2024-08-13 | S58.SI | SGD | $3.0600 | $3.0000 | $3.0700 | $3.0600 | $3.0700 | 3,155,700 | |
| 2024-08-12 | S58.SI | SGD | $3.0300 | $2.9900 | $3.0800 | $3.0200 | $3.0300 | 3,413,700 | |
| 2024-08-08 | S58.SI | SGD | $3.0600 | $3.0300 | $3.0900 | $3.0500 | $3.0600 | 2,406,200 | |
| 2024-08-07 | S58.SI | SGD | $3.0900 | $3.0200 | $3.0900 | $3.0700 | $3.0900 | 6,334,800 | |
| 2024-08-06 | S58.SI | SGD | $3.0600 | $2.9800 | $3.1100 | $3.0500 | $3.0600 | 6,719,100 | |
| 2024-08-05 | S58.SI | SGD | $3.0300 | $3.0000 | $3.1900 | $3.0300 | $3.0400 | 9,931,200 | |
| 2024-08-02 | S58.SI | SGD | $3.2400 | $3.2100 | $3.2800 | $3.2300 | $3.2400 | 5,657,500 | |
| 2024-08-01 | S58.SI | SGD | $3.2300 | $3.2300 | $3.3200 | $3.2300 | $3.2400 | 4,546,500 | |
| 2024-07-31 | S58.SI | SGD | $3.2800 | $3.2000 | $3.2800 | $3.2700 | $3.2800 | 6,928,300 | |
| 2024-07-30 | S58.SI | SGD | $3.1700 | $3.1400 | $3.1800 | $3.1600 | $3.1700 | 1,753,700 | |
| 2024-07-29 | S58.SI | SGD | $3.1700 | $3.1400 | $3.1900 | $3.1700 | $3.1800 | 2,830,600 | |
| 2024-07-26 | S58.SI | SGD | $3.1400 | $3.1300 | $3.2000 | $3.1400 | $3.1500 | 4,872,500 | |
| 2024-07-25 | S58.SI | SGD | XD | $3.2100 | $3.1800 | $3.2200 | $3.2000 | $3.2100 | 3,430,600 |
| 2024-07-24 | S58.SI | SGD | XD | $3.2000 | $3.1700 | $3.2100 | $3.1900 | $3.2000 | 3,058,400 |
| 2024-07-23 | S58.SI | SGD | CD | $3.2300 | $3.1900 | $3.2500 | $3.2300 | $3.2400 | 3,396,100 |
| 2024-07-22 | S58.SI | SGD | CD | $3.2100 | $3.1600 | $3.2400 | $3.2100 | $3.2200 | 3,896,600 |
| 2024-07-19 | S58.SI | SGD | CD | $3.2400 | $3.2100 | $3.2700 | $3.2300 | $3.2400 | 2,730,200 |
| 2024-07-18 | S58.SI | SGD | CD | $3.2600 | $3.2100 | $3.2800 | $0.0000 | $3.2600 | 4,323,700 |
| 2024-07-17 | S58.SI | SGD | CD | $3.2700 | $3.2500 | $3.3300 | $3.2700 | $3.2800 | 4,948,000 |
| 2024-07-16 | S58.SI | SGD | CD | $3.3200 | $3.2800 | $3.3400 | $3.3100 | $3.3200 | 3,609,000 |
| 2024-07-15 | S58.SI | SGD | CD | $3.3400 | $3.2500 | $3.3500 | $0.0000 | $3.3400 | 10,116,200 |