SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-11-11 | S58.SI | SGD | $3.4800 | $3.4800 | $3.5400 | $3.4800 | $3.4900 | 2,450,000 | |
| 2025-11-10 | S58.SI | SGD | $3.5000 | $3.4500 | $3.5200 | $3.5000 | $3.5100 | 4,166,700 | |
| 2025-11-07 | S58.SI | SGD | $3.4700 | $3.4000 | $3.4700 | $3.4600 | $3.4700 | 2,807,900 | |
| 2025-11-06 | S58.SI | SGD | $3.4500 | $3.4200 | $3.4700 | $3.4400 | $3.4500 | 3,098,500 | |
| 2025-11-05 | S58.SI | SGD | $3.4200 | $3.3900 | $3.4400 | $3.4100 | $3.4200 | 4,221,100 | |
| 2025-11-04 | S58.SI | SGD | $3.4500 | $3.4400 | $3.5400 | $3.4500 | $3.4600 | 4,600,000 | |
| 2025-11-03 | S58.SI | SGD | $3.5100 | $3.4300 | $3.5400 | $3.5100 | $3.5200 | 8,023,200 | |
| 2025-10-31 | S58.SI | SGD | $3.4200 | $3.4000 | $3.4500 | $0.0000 | $3.4300 | 4,118,300 | |
| 2025-10-30 | S58.SI | SGD | $3.4400 | $3.4200 | $3.4500 | $3.4400 | $3.4500 | 2,263,200 | |
| 2025-10-29 | S58.SI | SGD | $3.4500 | $3.4300 | $3.4700 | $3.4400 | $3.4500 | 2,984,700 | |
| 2025-10-28 | S58.SI | SGD | $3.4700 | $3.4700 | $3.5000 | $3.4700 | $3.4800 | 2,305,300 | |
| 2025-10-27 | S58.SI | SGD | $3.4800 | $3.4700 | $3.5000 | $3.4700 | $3.4800 | 1,933,400 | |
| 2025-10-24 | S58.SI | SGD | $3.4700 | $3.4600 | $3.5000 | $3.4700 | $3.4800 | 2,324,900 | |
| 2025-10-23 | S58.SI | SGD | $3.4600 | $3.4100 | $3.4600 | $3.4500 | $3.4600 | 2,059,000 | |
| 2025-10-22 | S58.SI | SGD | $3.4400 | $3.4100 | $3.4500 | $3.4400 | $3.4500 | 2,489,000 | |
| 2025-10-21 | S58.SI | SGD | $3.4100 | $3.4000 | $3.4700 | $3.4100 | $3.4200 | 4,085,200 | |
| 2025-10-17 | S58.SI | SGD | $3.3700 | $3.3500 | $3.4400 | $3.3600 | $3.3700 | 3,678,400 | |
| 2025-10-16 | S58.SI | SGD | $3.4400 | $3.4100 | $3.4500 | $3.4200 | $3.4400 | 1,612,900 | |
| 2025-10-15 | S58.SI | SGD | $3.4400 | $3.4100 | $3.4700 | $3.4400 | $3.4500 | 3,117,700 | |
| 2025-10-14 | S58.SI | SGD | $3.4000 | $3.3700 | $3.5000 | $3.3900 | $3.4000 | 4,195,400 | |
| 2025-10-13 | S58.SI | SGD | $3.4700 | $3.3800 | $3.4800 | $3.4600 | $3.4700 | 5,436,300 | |
| 2025-10-10 | S58.SI | SGD | $3.5100 | $3.5100 | $3.5700 | $3.5100 | $3.5200 | 2,829,800 | |
| 2025-10-09 | S58.SI | SGD | $3.5800 | $3.5300 | $3.6000 | $3.5700 | $3.5800 | 5,054,400 | |
| 2025-10-08 | S58.SI | SGD | $3.5300 | $3.5100 | $3.5600 | $3.5300 | $3.5400 | 4,223,000 | |
| 2025-10-07 | S58.SI | SGD | $3.5100 | $3.4800 | $3.5300 | $3.5100 | $3.5200 | 4,529,600 | |
| 2025-10-06 | S58.SI | SGD | $3.5200 | $3.4900 | $3.5300 | $3.5100 | $3.5200 | 2,716,300 | |
| 2025-10-03 | S58.SI | SGD | $3.5300 | $3.4800 | $3.5300 | $3.5200 | $3.5300 | 5,645,900 | |
| 2025-10-02 | S58.SI | SGD | $3.5000 | $3.4600 | $3.5100 | $3.4900 | $3.5000 | 7,458,000 | |
| 2025-10-01 | S58.SI | SGD | $3.4500 | $3.3900 | $3.4900 | $3.4500 | $3.4600 | 8,346,600 | |
| 2025-09-30 | S58.SI | SGD | $3.3900 | $3.3600 | $3.4000 | $3.3900 | $3.4000 | 4,671,900 | |
| 2025-09-29 | S58.SI | SGD | $3.3900 | $3.3600 | $3.4300 | $3.3800 | $3.3900 | 4,763,200 |