SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-02-24 | S58.SI | SGD | $4.4000 | $4.3600 | $4.4600 | $4.3900 | $4.4000 | 5,567,800 | |
| 2020-02-21 | S58.SI | SGD | $4.4600 | $4.4600 | $4.5400 | $4.4500 | $4.4600 | 2,374,600 | |
| 2020-02-20 | S58.SI | SGD | $4.5100 | $4.4900 | $4.5600 | $4.5000 | $4.5100 | 2,705,000 | |
| 2020-02-19 | S58.SI | SGD | $4.5200 | $4.4800 | $4.5600 | $4.5200 | $4.5300 | 1,948,900 | |
| 2020-02-18 | S58.SI | SGD | $4.4800 | $4.4600 | $4.5300 | $4.4800 | $4.4900 | 2,442,600 | |
| 2020-02-17 | S58.SI | SGD | $4.4800 | $4.4300 | $4.5000 | $4.4800 | $4.4900 | 2,124,000 | |
| 2020-02-14 | S58.SI | SGD | $4.4300 | $4.4100 | $4.5100 | $4.4200 | $4.4300 | 5,782,900 | |
| 2020-02-13 | S58.SI | SGD | $4.5400 | $4.5000 | $4.5800 | $4.5200 | $4.5400 | 2,847,200 | |
| 2020-02-12 | S58.SI | SGD | $4.5700 | $4.4600 | $4.6000 | $4.5600 | $4.5700 | 4,838,800 | |
| 2020-02-11 | S58.SI | SGD | $4.4800 | $4.4000 | $4.5000 | $4.4800 | $4.4900 | 3,265,800 | |
| 2020-02-10 | S58.SI | SGD | $4.3900 | $4.3700 | $4.4100 | $4.3900 | $4.4000 | 3,338,900 | |
| 2020-02-07 | S58.SI | SGD | $4.4200 | $4.4200 | $4.5300 | $4.4200 | $4.4300 | 5,503,600 | |
| 2020-02-06 | S58.SI | SGD | $4.5700 | $4.4700 | $4.6000 | $4.5600 | $4.5700 | 5,354,100 | |
| 2020-02-05 | S58.SI | SGD | $4.4600 | $4.4100 | $4.4900 | $4.4600 | $4.4700 | 3,506,600 | |
| 2020-02-04 | S58.SI | SGD | $4.4500 | $4.4500 | $4.5200 | $4.4500 | $4.4600 | 5,387,600 | |
| 2020-02-03 | S58.SI | SGD | $4.4900 | $4.4800 | $4.5300 | $4.4900 | $4.5000 | 2,889,700 | |
| 2020-01-31 | S58.SI | SGD | $4.5600 | $4.5500 | $4.6300 | $4.5500 | $4.5600 | 3,795,800 | |
| 2020-01-30 | S58.SI | SGD | $4.6000 | $4.5600 | $4.6700 | $4.6000 | $4.6100 | 5,249,100 | |
| 2020-01-29 | S58.SI | SGD | $4.6800 | $4.6700 | $4.7500 | $4.6700 | $4.6800 | 2,725,800 | |
| 2020-01-28 | S58.SI | SGD | $4.7100 | $4.6500 | $4.7300 | $4.7100 | $4.7200 | 4,492,900 | |
| 2020-01-24 | S58.SI | SGD | $4.8300 | $4.8300 | $4.8700 | $4.8300 | $4.8400 | 1,803,100 | |
| 2020-01-23 | S58.SI | SGD | $4.8800 | $4.8800 | $4.9800 | $4.8800 | $4.8900 | 2,748,500 | |
| 2020-01-22 | S58.SI | SGD | $4.9800 | $4.9200 | $5.0100 | $4.9800 | $4.9900 | 2,940,200 | |
| 2020-01-21 | S58.SI | SGD | $4.9400 | $4.9400 | $5.0400 | $4.9400 | $4.9600 | 3,290,300 | |
| 2020-01-20 | S58.SI | SGD | $5.0600 | $5.0400 | $5.0800 | $5.0500 | $5.0600 | 836,100 | |
| 2020-01-17 | S58.SI | SGD | $5.0400 | $5.0100 | $5.0800 | $5.0300 | $5.0400 | 1,320,500 | |
| 2020-01-16 | S58.SI | SGD | $5.0600 | $5.0300 | $5.0900 | $5.0600 | $5.0700 | 1,215,700 | |
| 2020-01-15 | S58.SI | SGD | $5.0400 | $5.0200 | $5.0900 | $5.0300 | $5.0400 | 1,141,800 | |
| 2020-01-14 | S58.SI | SGD | $5.0500 | $5.0400 | $5.1100 | $5.0500 | $5.0600 | 1,341,000 | |
| 2020-01-13 | S58.SI | SGD | $5.0900 | $4.6100 | $5.1000 | $5.0800 | $5.0900 | 1,659,100 | |
| 2020-01-10 | S58.SI | SGD | $5.1000 | $5.0700 | $5.1400 | $5.1000 | $5.1100 | 1,087,800 | |
| 2020-01-09 | S58.SI | SGD | $5.1000 | $5.0700 | $5.1400 | $5.0800 | $5.1000 | 1,440,000 | |
| 2020-01-08 | S58.SI | SGD | $5.1100 | $4.9600 | $5.1300 | $5.1000 | $5.1100 | 2,589,200 | |
| 2020-01-07 | S58.SI | SGD | $5.1100 | $5.0600 | $5.1100 | $5.0900 | $5.1100 | 1,086,000 | |
| 2020-01-06 | S58.SI | SGD | $5.0600 | $5.0200 | $5.0800 | $5.0500 | $5.0600 | 1,071,100 | |
| 2020-01-03 | S58.SI | SGD | $5.0800 | $5.0400 | $5.1300 | $5.0700 | $5.0800 | 1,579,700 | |
| 2020-01-02 | S58.SI | SGD | $5.1100 | $5.0500 | $5.1200 | $5.1100 | $5.1200 | 1,011,800 |