SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2024-12-06 | S58.SI | SGD | $3.7700 | $3.7600 | $3.8100 | $3.7700 | $3.7900 | 1,727,800 | |
| 2024-12-05 | S58.SI | SGD | $3.8000 | $3.7900 | $3.8400 | $3.8000 | $3.8100 | 2,336,200 | |
| 2024-12-04 | S58.SI | SGD | $3.8000 | $3.7800 | $3.8300 | $3.8000 | $3.8100 | 2,568,100 | |
| 2024-12-03 | S58.SI | SGD | $3.7700 | $3.7600 | $3.8000 | $3.7700 | $3.7800 | 2,531,300 | |
| 2024-12-02 | S58.SI | SGD | $3.7500 | $3.7500 | $3.7900 | $3.7500 | $3.7600 | 2,042,900 | |
| 2024-11-29 | S58.SI | SGD | $3.7600 | $3.7500 | $3.8100 | $3.7600 | $3.7700 | 3,017,100 | |
| 2024-11-28 | S58.SI | SGD | $3.8000 | $3.7900 | $3.8500 | $3.8000 | $3.8100 | 1,786,500 | |
| 2024-11-27 | S58.SI | SGD | $3.8400 | $3.8100 | $3.8600 | $3.8300 | $3.8400 | 2,362,100 | |
| 2024-11-26 | S58.SI | SGD | $3.8200 | $3.7800 | $3.8600 | $3.8100 | $3.8200 | 2,929,500 | |
| 2024-11-25 | S58.SI | SGD | $3.8600 | $3.8000 | $3.8900 | $3.8400 | $3.8600 | 2,653,200 | |
| 2024-11-22 | S58.SI | SGD | $3.8400 | $3.8400 | $3.8800 | $3.8400 | $3.8500 | 2,064,300 | |
| 2024-11-21 | S58.SI | SGD | XD | $3.8400 | $3.8200 | $3.8700 | $3.8300 | $3.8400 | 1,679,800 |
| 2024-11-20 | S58.SI | SGD | XD | $3.8400 | $3.8200 | $3.8600 | $3.8300 | $3.8500 | 5,417,300 |
| 2024-11-19 | S58.SI | SGD | CD | $3.8500 | $3.7700 | $3.8700 | $3.8400 | $3.8500 | 10,199,600 |
| 2024-11-18 | S58.SI | SGD | CD | $3.7400 | $3.7200 | $3.8300 | $3.7300 | $3.7400 | 6,244,200 |