SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-20 | S58.SI | SGD | $3.2900 | $3.2800 | $3.3100 | $3.2900 | $3.3000 | 4,628,100 | |
| 2025-02-19 | S58.SI | SGD | $3.3100 | $3.3000 | $3.3500 | $3.3100 | $3.3200 | 8,896,100 | |
| 2025-02-18 | S58.SI | SGD | $3.3500 | $3.3000 | $3.3900 | $3.3500 | $3.3600 | 8,191,600 | |
| 2025-02-17 | S58.SI | SGD | $3.2900 | $3.2800 | $3.3300 | $3.2900 | $3.3000 | 4,605,300 | |
| 2025-02-14 | S58.SI | SGD | $3.3300 | $3.3200 | $3.3800 | $3.3300 | $3.3400 | 5,387,600 | |
| 2025-02-13 | S58.SI | SGD | $3.3700 | $3.3200 | $3.4000 | $3.3600 | $3.3700 | 7,498,100 | |
| 2025-02-12 | S58.SI | SGD | $3.3200 | $3.2700 | $3.3400 | $3.3200 | $3.3300 | 4,406,400 | |
| 2025-02-11 | S58.SI | SGD | $3.2900 | $3.2400 | $3.3000 | $3.2800 | $3.2900 | 6,954,200 | |
| 2025-02-10 | S58.SI | SGD | $3.2300 | $3.2300 | $3.3100 | $3.2300 | $3.2400 | 5,720,800 | |
| 2025-02-07 | S58.SI | SGD | $3.2900 | $3.2300 | $3.3000 | $3.2900 | $3.3000 | 3,748,700 | |
| 2025-02-06 | S58.SI | SGD | $3.2600 | $3.2300 | $3.2900 | $3.2500 | $3.2600 | 4,827,700 | |
| 2025-02-05 | S58.SI | SGD | $3.2500 | $3.2400 | $3.3200 | $3.2400 | $3.2500 | 6,607,200 | |
| 2025-02-04 | S58.SI | SGD | $3.2900 | $3.2900 | $3.3800 | $3.2900 | $3.3000 | 5,132,300 | |
| 2025-02-03 | S58.SI | SGD | $3.3500 | $3.2800 | $3.3600 | $3.3400 | $3.3500 | 8,891,700 | |
| 2025-01-31 | S58.SI | SGD | $3.3900 | $3.3700 | $3.4300 | $3.3900 | $3.4000 | 7,618,600 | |
| 2025-01-28 | S58.SI | SGD | $3.4000 | $3.4000 | $3.4400 | $3.4000 | $3.4200 | 2,211,900 | |
| 2025-01-27 | S58.SI | SGD | $3.4200 | $3.3900 | $3.4500 | $3.4100 | $3.4200 | 4,312,800 | |
| 2025-01-24 | S58.SI | SGD | $3.4400 | $3.4300 | $3.5200 | $3.4400 | $3.4500 | 9,183,000 | |
| 2025-01-23 | S58.SI | SGD | $3.5200 | $3.4900 | $3.5600 | $3.5100 | $3.5200 | 3,803,700 | |
| 2025-01-22 | S58.SI | SGD | $3.5200 | $3.5200 | $3.6200 | $3.5200 | $3.5300 | 5,505,900 | |
| 2025-01-21 | S58.SI | SGD | $3.6200 | $3.5500 | $3.6200 | $3.6100 | $3.6200 | 2,497,100 | |
| 2025-01-20 | S58.SI | SGD | $3.5700 | $3.5700 | $3.6200 | $3.5700 | $3.5800 | 3,569,200 | |
| 2025-01-17 | S58.SI | SGD | $3.6100 | $3.6000 | $3.6400 | $3.6100 | $3.6200 | 2,725,300 | |
| 2025-01-16 | S58.SI | SGD | $3.6200 | $3.6100 | $3.6400 | $3.6200 | $3.6300 | 1,343,000 | |
| 2025-01-15 | S58.SI | SGD | $3.6200 | $3.6000 | $3.6300 | $3.6100 | $3.6200 | 1,675,600 | |
| 2025-01-14 | S58.SI | SGD | $3.6200 | $3.5800 | $3.6300 | $3.6200 | $3.6300 | 1,981,800 | |
| 2025-01-13 | S58.SI | SGD | $3.5900 | $3.5800 | $3.6200 | $3.5900 | $3.6000 | 2,317,100 | |
| 2025-01-10 | S58.SI | SGD | $3.6200 | $3.6100 | $3.7000 | $3.6200 | $3.6300 | 3,524,200 | |
| 2025-01-09 | S58.SI | SGD | $3.6200 | $3.6100 | $3.6700 | $3.6100 | $3.6200 | 2,488,300 | |
| 2025-01-08 | S58.SI | SGD | $3.6600 | $3.6400 | $3.6800 | $3.6500 | $3.6700 | 2,389,700 | |
| 2025-01-07 | S58.SI | SGD | $3.6600 | $3.6200 | $3.6800 | $3.6600 | $3.6700 | 1,892,700 | |
| 2025-01-06 | S58.SI | SGD | $3.6800 | $3.6600 | $3.6900 | $3.6700 | $3.6800 | 1,527,500 | |
| 2025-01-03 | S58.SI | SGD | $3.6800 | $3.6400 | $3.6800 | $3.6800 | $3.6900 | 1,991,800 | |
| 2025-01-02 | S58.SI | SGD | $3.6400 | $3.6200 | $3.6600 | $3.6300 | $3.6400 | 1,945,700 | |
| 2024-12-31 | S58.SI | SGD | $3.6400 | $3.6300 | $3.6800 | $3.6400 | $3.6500 | 1,454,800 | |
| 2024-12-30 | S58.SI | SGD | $3.6800 | $3.6300 | $3.6900 | $3.6800 | $3.6900 | 2,044,200 | |
| 2024-12-27 | S58.SI | SGD | $3.6600 | $3.6500 | $3.6900 | $3.6500 | $3.6600 | 1,423,900 | |
| 2024-12-26 | S58.SI | SGD | $3.6400 | $3.6100 | $3.6600 | $3.6400 | $3.6500 | 2,943,200 | |
| 2024-12-24 | S58.SI | SGD | $3.6100 | $3.5900 | $3.6100 | $3.6000 | $3.6100 | 806,100 | |
| 2024-12-23 | S58.SI | SGD | $3.6000 | $3.5700 | $3.6300 | $3.5900 | $3.6000 | 1,627,500 | |
| 2024-12-20 | S58.SI | SGD | $3.5900 | $3.5900 | $3.6300 | $3.5900 | $3.6000 | 3,936,800 | |
| 2024-12-19 | S58.SI | SGD | $3.6000 | $3.5600 | $3.6700 | $3.5900 | $3.6000 | 6,302,700 | |
| 2024-12-18 | S58.SI | SGD | $3.6100 | $3.5600 | $3.6100 | $3.6000 | $3.6100 | 6,025,700 | |
| 2024-12-17 | S58.SI | SGD | $3.5900 | $3.5700 | $3.6400 | $3.5900 | $3.6000 | 4,452,300 | |
| 2024-12-16 | S58.SI | SGD | $3.6200 | $3.6200 | $3.7000 | $3.6200 | $3.6300 | 3,043,700 | |
| 2024-12-13 | S58.SI | SGD | $3.6700 | $3.6200 | $3.6700 | $3.6600 | $3.6700 | 5,050,300 | |
| 2024-12-12 | S58.SI | SGD | $3.6600 | $3.6600 | $3.7600 | $3.6600 | $3.6700 | 6,601,800 | |
| 2024-12-11 | S58.SI | SGD | $3.7200 | $3.7100 | $3.7400 | $3.7100 | $3.7200 | 1,974,752 | |
| 2024-12-10 | S58.SI | SGD | $3.7300 | $3.7100 | $3.7600 | $3.7200 | $3.7300 | 3,607,600 | |
| 2024-12-09 | S58.SI | SGD | $3.7400 | $3.7200 | $3.7900 | $3.7400 | $3.7500 | 3,563,700 |