SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-06-29 | S58.SI | SGD | $3.9200 | $3.8900 | $3.9800 | $3.9200 | $3.9300 | 2,548,100 | |
| 2021-06-28 | S58.SI | SGD | $3.9800 | $3.9500 | $4.0300 | $3.9700 | $3.9900 | 1,564,900 | |
| 2021-06-25 | S58.SI | SGD | $4.0200 | $4.0000 | $4.0700 | $4.0100 | $4.0200 | 1,028,600 | |
| 2021-06-24 | S58.SI | SGD | $4.0200 | $4.0200 | $4.0800 | $4.0200 | $4.0300 | 1,084,900 | |
| 2021-06-23 | S58.SI | SGD | $4.0700 | $4.0100 | $4.0800 | $4.0600 | $4.0700 | 1,952,800 | |
| 2021-06-22 | S58.SI | SGD | $4.0200 | $4.0100 | $4.0500 | $4.0100 | $4.0200 | 816,900 | |
| 2021-06-21 | S58.SI | SGD | $4.0100 | $3.9900 | $4.0500 | $4.0100 | $4.0200 | 1,866,800 | |
| 2021-06-18 | S58.SI | SGD | $4.0500 | $4.0400 | $4.0700 | $4.0400 | $4.0500 | 1,573,300 | |
| 2021-06-17 | S58.SI | SGD | $4.0300 | $3.9900 | $4.0600 | $4.0300 | $4.0500 | 1,588,800 | |
| 2021-06-16 | S58.SI | SGD | $4.0400 | $4.0100 | $4.0800 | $4.0400 | $4.0500 | 2,101,200 | |
| 2021-06-15 | S58.SI | SGD | $4.0500 | $4.0400 | $4.0900 | $4.0500 | $4.0600 | 1,736,700 | |
| 2021-06-14 | S58.SI | SGD | $4.1000 | $4.0700 | $4.1400 | $4.0900 | $4.1000 | 2,388,600 | |
| 2021-06-11 | S58.SI | SGD | $4.1500 | $4.0700 | $4.2200 | $4.1400 | $4.1500 | 10,015,600 | |
| 2021-06-10 | S58.SI | SGD | $4.1600 | $4.0800 | $4.1900 | $4.1600 | $4.1700 | 3,952,400 | |
| 2021-06-09 | S58.SI | SGD | $4.0800 | $4.0200 | $4.1500 | $4.0800 | $4.0900 | 7,036,600 | |
| 2021-06-08 | S58.SI | SGD | $4.0500 | $4.0100 | $4.0600 | $4.0400 | $4.0500 | 2,946,400 | |
| 2021-06-07 | S58.SI | SGD | $4.0100 | $3.9600 | $4.0200 | $4.0000 | $4.0100 | 2,450,800 | |
| 2021-06-04 | S58.SI | SGD | $4.0000 | $3.9600 | $4.0200 | $3.9900 | $4.0000 | 2,128,200 | |
| 2021-06-03 | S58.SI | SGD | $3.9600 | $3.9500 | $4.0200 | $3.9600 | $3.9700 | 2,757,700 | |
| 2021-06-02 | S58.SI | SGD | $4.0100 | $4.0000 | $4.0700 | $4.0000 | $4.0100 | 3,334,400 | |
| 2021-06-01 | S58.SI | SGD | $4.0300 | $3.9400 | $4.0700 | $4.0200 | $4.0300 | 3,388,100 | |
| 2021-05-31 | S58.SI | SGD | $3.9200 | $3.8700 | $4.0500 | $3.9200 | $3.9300 | 6,243,100 | |
| 2021-05-28 | S58.SI | SGD | $3.9700 | $3.9200 | $4.0000 | $3.9700 | $3.9800 | 8,188,000 | |
| 2021-05-27 | S58.SI | SGD | $3.8600 | $3.7400 | $3.9200 | $3.8600 | $3.8700 | 6,741,100 | |
| 2021-05-25 | S58.SI | SGD | $3.7500 | $3.7000 | $3.7600 | $3.7400 | $3.7500 | 2,376,900 | |
| 2021-05-24 | S58.SI | SGD | $3.7000 | $3.6800 | $3.7500 | $3.6900 | $3.7000 | 2,888,000 | |
| 2021-05-21 | S58.SI | SGD | $3.7500 | $3.7300 | $3.8000 | $3.7400 | $3.7500 | 1,378,400 | |
| 2021-05-20 | S58.SI | SGD | $3.7700 | $3.7400 | $3.8200 | $3.7600 | $3.7700 | 1,309,100 | |
| 2021-05-19 | S58.SI | SGD | $3.7600 | $3.7500 | $3.8100 | $3.7600 | $3.7700 | 1,341,800 | |
| 2021-05-18 | S58.SI | SGD | $3.8200 | $3.7200 | $3.8400 | $3.8200 | $3.8300 | 2,371,000 | |
| 2021-05-17 | S58.SI | SGD | $3.7400 | $3.6000 | $3.7800 | $3.7400 | $3.7500 | 3,046,300 | |
| 2021-05-14 | S58.SI | SGD | $3.6900 | $3.5500 | $3.8100 | $3.6800 | $3.6900 | 7,037,100 | |
| 2021-05-12 | S58.SI | SGD | $3.8400 | $3.8100 | $3.8700 | $3.8400 | $3.8500 | 1,736,600 | |
| 2021-05-11 | S58.SI | SGD | $3.8300 | $3.8200 | $3.9700 | $3.8300 | $3.8400 | 3,302,700 | |
| 2021-05-10 | S58.SI | SGD | $3.9500 | $3.9300 | $4.0000 | $3.9500 | $3.9600 | 1,557,600 | |
| 2021-05-07 | S58.SI | SGD | $4.0000 | $3.9400 | $4.0200 | $4.0000 | $4.0100 | 2,525,400 | |
| 2021-05-06 | S58.SI | SGD | $3.9400 | $3.9300 | $3.9800 | $3.9400 | $3.9500 | 1,646,300 | |
| 2021-05-05 | S58.SI | SGD | $3.9400 | $3.9100 | $3.9700 | $3.9400 | $3.9500 | 2,418,200 | |
| 2021-05-04 | S58.SI | SGD | $3.9900 | $3.9700 | $4.0400 | $3.9900 | $4.0000 | 1,910,500 | |
| 2021-05-03 | S58.SI | SGD | $4.0300 | $3.9700 | $4.0400 | $4.0200 | $4.0300 | 2,368,200 | |
| 2021-04-30 | S58.SI | SGD | $4.0600 | $4.0500 | $4.0900 | $4.0500 | $4.0600 | 2,545,300 | |
| 2021-04-29 | S58.SI | SGD | $4.1000 | $4.0800 | $4.1600 | $4.0900 | $4.1000 | 2,295,500 | |
| 2021-04-28 | S58.SI | SGD | $4.1200 | $4.1000 | $4.1800 | $4.1100 | $4.1200 | 1,670,700 | |
| 2021-04-27 | S58.SI | SGD | $4.1800 | $4.1100 | $4.2200 | $4.1800 | $4.1900 | 2,843,000 | |
| 2021-04-26 | S58.SI | SGD | $4.1000 | $4.0800 | $4.1300 | $4.1000 | $4.1100 | 1,381,300 | |
| 2021-04-23 | S58.SI | SGD | $4.0700 | $4.0500 | $4.1000 | $4.0600 | $4.0700 | 1,687,700 | |
| 2021-04-22 | S58.SI | SGD | $4.1000 | $4.0600 | $4.1400 | $4.0900 | $4.1000 | 2,287,500 | |
| 2021-04-21 | S58.SI | SGD | $4.1000 | $4.0300 | $4.1500 | $4.0800 | $4.1000 | 3,308,800 | |
| 2021-04-20 | S58.SI | SGD | $4.1600 | $4.1200 | $4.2500 | $4.1600 | $4.1700 | 2,816,000 | |
| 2021-04-19 | S58.SI | SGD | $4.2500 | $4.2400 | $4.3000 | $4.2500 | $4.2600 | 1,443,500 |