SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-23 | S58.SI | SGD | $4.3100 | $4.1100 | $4.3200 | $4.3000 | $4.3100 | 8,426,900 | |
| 2021-02-22 | S58.SI | SGD | $4.1100 | $4.1000 | $4.1400 | $4.1100 | $4.1200 | 1,252,100 | |
| 2021-02-19 | S58.SI | SGD | $4.1200 | $4.1000 | $4.1600 | $4.1100 | $4.1200 | 3,167,000 | |
| 2021-02-18 | S58.SI | SGD | $4.1700 | $4.1500 | $4.2300 | $4.1600 | $4.1700 | 5,160,700 | |
| 2021-02-17 | S58.SI | SGD | $4.1500 | $4.0800 | $4.1700 | $4.1400 | $4.1600 | 2,797,200 | |
| 2021-02-16 | S58.SI | SGD | $4.1300 | $4.0900 | $4.1500 | $4.1200 | $4.1300 | 2,457,800 | |
| 2021-02-15 | S58.SI | SGD | $4.0900 | $4.0800 | $4.1200 | $4.0900 | $4.1000 | 1,090,400 | |
| 2021-02-11 | S58.SI | SGD | $4.1200 | $4.0200 | $4.1300 | $4.1100 | $4.1300 | 1,730,900 | |
| 2021-02-10 | S58.SI | SGD | $4.0900 | $4.0600 | $4.1200 | $4.0800 | $4.0900 | 1,384,500 | |
| 2021-02-09 | S58.SI | SGD | $4.1200 | $4.0700 | $4.1800 | $4.1100 | $4.1200 | 5,286,000 | |
| 2021-02-08 | S58.SI | SGD | $4.0600 | $3.9400 | $4.0700 | $4.0600 | $4.0700 | 4,859,700 | |
| 2021-02-05 | S58.SI | SGD | $3.9300 | $3.9200 | $3.9700 | $3.9300 | $3.9400 | 1,462,800 | |
| 2021-02-04 | S58.SI | SGD | $3.9300 | $3.8800 | $3.9700 | $3.9300 | $3.9400 | 2,163,400 | |
| 2021-02-03 | S58.SI | SGD | $3.9300 | $3.9300 | $4.0200 | $3.9300 | $3.9400 | 3,958,900 | |
| 2021-02-02 | S58.SI | SGD | $3.9500 | $3.8800 | $3.9500 | $3.9500 | $3.9600 | 3,036,600 | |
| 2021-02-01 | S58.SI | SGD | $3.8500 | $3.7700 | $3.9100 | $3.8500 | $3.8600 | 4,835,100 | |
| 2021-01-29 | S58.SI | SGD | $3.8500 | $3.8500 | $3.9200 | $3.8500 | $3.8600 | 2,363,000 | |
| 2021-01-28 | S58.SI | SGD | $3.8600 | $3.8400 | $3.9000 | $3.8500 | $3.8600 | 2,284,300 | |
| 2021-01-27 | S58.SI | SGD | $3.9200 | $3.8400 | $3.9200 | $3.9100 | $3.9200 | 2,182,800 | |
| 2021-01-26 | S58.SI | SGD | $3.8700 | $3.8400 | $3.9000 | $3.8600 | $3.8800 | 3,781,100 | |
| 2021-01-25 | S58.SI | SGD | $3.9000 | $3.9000 | $3.9300 | $3.9000 | $3.9100 | 2,143,800 | |
| 2021-01-22 | S58.SI | SGD | $3.9400 | $3.9200 | $3.9500 | $3.9300 | $3.9400 | 3,016,900 | |
| 2021-01-21 | S58.SI | SGD | $3.9700 | $3.9500 | $4.0100 | $3.9600 | $3.9800 | 2,271,800 | |
| 2021-01-20 | S58.SI | SGD | $3.9900 | $3.9700 | $4.0000 | $3.9800 | $3.9900 | 1,213,700 | |
| 2021-01-19 | S58.SI | SGD | $3.9800 | $3.9600 | $4.0200 | $3.9700 | $3.9800 | 2,115,400 | |
| 2021-01-18 | S58.SI | SGD | $3.9900 | $3.9800 | $4.0400 | $3.9800 | $3.9900 | 1,906,800 | |
| 2021-01-15 | S58.SI | SGD | $4.0400 | $4.0100 | $4.0800 | $4.0400 | $4.0500 | 2,892,700 | |
| 2021-01-14 | S58.SI | SGD | $4.0100 | $4.0000 | $4.0500 | $4.0000 | $4.0100 | 1,867,200 | |
| 2021-01-13 | S58.SI | SGD | $4.0300 | $4.0200 | $4.0700 | $4.0200 | $4.0300 | 2,629,700 | |
| 2021-01-12 | S58.SI | SGD | $4.0600 | $4.0100 | $4.0900 | $4.0600 | $4.0700 | 1,966,600 | |
| 2021-01-11 | S58.SI | SGD | $4.0700 | $3.9900 | $4.1000 | $4.0700 | $4.0800 | 2,801,900 | |
| 2021-01-08 | S58.SI | SGD | $4.0100 | $3.9600 | $4.0300 | $4.0100 | $4.0200 | 4,125,000 | |
| 2021-01-07 | S58.SI | SGD | $4.0000 | $3.9800 | $4.0300 | $3.9900 | $4.0000 | 3,704,300 | |
| 2021-01-06 | S58.SI | SGD | $3.9300 | $3.9300 | $3.9700 | $3.9300 | $3.9400 | 1,519,700 | |
| 2021-01-05 | S58.SI | SGD | $3.9500 | $3.9300 | $3.9600 | $3.9300 | $3.9500 | 2,251,800 | |
| 2021-01-04 | S58.SI | SGD | $3.9600 | $3.9400 | $4.0200 | $3.9500 | $3.9600 | 2,534,700 | |
| 2020-12-31 | S58.SI | SGD | $3.9800 | $3.9800 | $4.0400 | $3.9800 | $3.9900 | 1,263,900 | |
| 2020-12-30 | S58.SI | SGD | $4.0200 | $3.9800 | $4.0600 | $4.0200 | $4.0300 | 2,213,500 | |
| 2020-12-29 | S58.SI | SGD | $4.0300 | $3.9800 | $4.0300 | $4.0200 | $4.0300 | 2,657,500 | |
| 2020-12-28 | S58.SI | SGD | $3.9800 | $3.9600 | $4.0200 | $3.9800 | $3.9900 | 1,636,100 | |
| 2020-12-24 | S58.SI | SGD | $4.0000 | $3.9700 | $4.0100 | $3.9900 | $4.0000 | 824,800 | |
| 2020-12-23 | S58.SI | SGD | $3.9900 | $3.8900 | $4.0000 | $3.9800 | $3.9900 | 3,479,600 | |
| 2020-12-22 | S58.SI | SGD | $3.9400 | $3.9000 | $4.0700 | $3.9300 | $3.9400 | 7,282,600 | |
| 2020-12-21 | S58.SI | SGD | $4.0700 | $4.0600 | $4.1300 | $4.0700 | $4.0800 | 4,023,600 | |
| 2020-12-18 | S58.SI | SGD | $4.1300 | $4.1300 | $4.1700 | $4.1300 | $4.1500 | 2,168,800 | |
| 2020-12-17 | S58.SI | SGD | $4.1600 | $4.1300 | $4.1900 | $4.1500 | $4.1600 | 1,968,500 | |
| 2020-12-16 | S58.SI | SGD | $4.1700 | $4.1400 | $4.2000 | $4.1600 | $4.1700 | 3,189,900 | |
| 2020-12-15 | S58.SI | SGD | $4.1900 | $4.1300 | $4.2400 | $4.1800 | $4.1900 | 3,912,300 | |
| 2020-12-14 | S58.SI | SGD | $4.2200 | $4.1200 | $4.2300 | $4.2100 | $4.2200 | 4,013,800 | |
| 2020-12-11 | S58.SI | SGD | $4.1100 | $4.0900 | $4.1500 | $4.1000 | $4.1100 | 5,515,100 |