SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-30 | S58.SI | SGD | $2.5200 | $2.5100 | $2.5400 | $2.5200 | $2.5300 | 2,378,200 | |
| 2024-04-29 | S58.SI | SGD | $2.5300 | $2.5100 | $2.5500 | $2.5300 | $2.5400 | 2,548,800 | |
| 2024-04-26 | S58.SI | SGD | $2.5300 | $2.5000 | $2.5400 | $2.5200 | $2.5300 | 2,627,200 | |
| 2024-04-25 | S58.SI | SGD | $2.5100 | $2.4800 | $2.5300 | $2.5000 | $2.5100 | 2,512,800 | |
| 2024-04-24 | S58.SI | SGD | $2.4900 | $2.4700 | $2.5100 | $2.4900 | $2.5000 | 3,338,200 | |
| 2024-04-23 | S58.SI | SGD | $2.4600 | $2.4300 | $2.4700 | $2.4600 | $2.4700 | 3,032,400 | |
| 2024-04-22 | S58.SI | SGD | $2.4400 | $2.4100 | $2.4500 | $2.4400 | $2.4500 | 2,677,900 | |
| 2024-04-19 | S58.SI | SGD | $2.4200 | $2.4000 | $2.4600 | $2.4100 | $2.4200 | 6,750,900 | |
| 2024-04-18 | S58.SI | SGD | $2.4500 | $2.4500 | $2.4900 | $2.4500 | $2.4600 | 3,282,200 | |
| 2024-04-17 | S58.SI | SGD | $2.4700 | $2.4500 | $2.4800 | $2.4600 | $2.4700 | 2,463,100 | |
| 2024-04-16 | S58.SI | SGD | $2.4700 | $2.4500 | $2.5200 | $2.4600 | $2.4700 | 4,952,600 | |
| 2024-04-15 | S58.SI | SGD | $2.5200 | $2.5000 | $2.5400 | $2.5100 | $2.5200 | 2,711,700 | |
| 2024-04-12 | S58.SI | SGD | $2.5400 | $2.5300 | $2.5700 | $2.5400 | $2.5500 | 1,601,400 | |
| 2024-04-11 | S58.SI | SGD | $2.5600 | $2.5400 | $2.5700 | $2.5600 | $2.5700 | 2,322,500 | |
| 2024-04-09 | S58.SI | SGD | $2.5500 | $2.5400 | $2.5700 | $2.5500 | $2.5600 | 2,220,600 | |
| 2024-04-08 | S58.SI | SGD | $2.5400 | $2.5300 | $2.5600 | $2.5300 | $2.5400 | 2,331,400 | |
| 2024-04-05 | S58.SI | SGD | $2.5600 | $2.5200 | $2.5600 | $2.5500 | $2.5600 | 2,297,900 | |
| 2024-04-04 | S58.SI | SGD | $2.5400 | $2.5300 | $2.5600 | $2.5400 | $2.5500 | 2,017,700 | |
| 2024-04-03 | S58.SI | SGD | $2.5400 | $2.5100 | $2.5700 | $2.5400 | $2.5500 | 3,766,600 | |
| 2024-04-02 | S58.SI | SGD | $2.5700 | $2.5600 | $2.5900 | $2.5700 | $2.5800 | 2,448,300 | |
| 2024-04-01 | S58.SI | SGD | $2.5900 | $2.5800 | $2.6200 | $2.5900 | $2.6000 | 1,415,700 | |
| 2024-03-28 | S58.SI | SGD | $2.6000 | $2.5400 | $2.6400 | $2.6000 | $2.6100 | 10,423,000 | |
| 2024-03-27 | S58.SI | SGD | $2.5300 | $2.5200 | $2.5400 | $2.5300 | $2.5400 | 2,468,300 | |
| 2024-03-26 | S58.SI | SGD | $2.5400 | $2.4900 | $2.5400 | $2.5300 | $2.5400 | 3,587,000 | |
| 2024-03-25 | S58.SI | SGD | $2.5000 | $2.4900 | $2.5200 | $2.5000 | $2.5100 | 3,155,500 | |
| 2024-03-22 | S58.SI | SGD | $2.5100 | $2.4900 | $2.5400 | $2.5000 | $2.5100 | 3,749,000 | |
| 2024-03-21 | S58.SI | SGD | $2.5300 | $2.5000 | $2.5500 | $2.5200 | $2.5300 | 4,587,100 | |
| 2024-03-20 | S58.SI | SGD | $2.4900 | $2.4900 | $2.5200 | $2.4900 | $2.5000 | 3,465,000 | |
| 2024-03-19 | S58.SI | SGD | $2.4800 | $2.4700 | $2.5400 | $2.4800 | $2.4900 | 6,102,900 | |
| 2024-03-18 | S58.SI | SGD | $2.5300 | $2.5200 | $2.5700 | $2.5200 | $2.5300 | 4,438,200 | |
| 2024-03-15 | S58.SI | SGD | $2.5500 | $2.5500 | $2.5800 | $2.5500 | $2.5600 | 2,426,100 | |
| 2024-03-14 | S58.SI | SGD | $2.5600 | $2.5500 | $2.5800 | $2.5600 | $2.5700 | 2,488,100 | |
| 2024-03-13 | S58.SI | SGD | $2.5500 | $2.5400 | $2.5800 | $2.5500 | $2.5600 | 3,818,600 | |
| 2024-03-12 | S58.SI | SGD | $2.5600 | $2.5600 | $2.5900 | $2.5600 | $2.5700 | 1,997,600 | |
| 2024-03-11 | S58.SI | SGD | $2.5700 | $2.5500 | $2.5900 | $2.5700 | $2.5800 | 2,170,500 | |
| 2024-03-08 | S58.SI | SGD | $2.5600 | $2.5500 | $2.5800 | $2.5600 | $2.5700 | 3,222,400 | |
| 2024-03-07 | S58.SI | SGD | $2.5700 | $2.5400 | $2.6000 | $2.5700 | $2.5800 | 5,028,100 | |
| 2024-03-06 | S58.SI | SGD | $2.5900 | $2.5700 | $2.6100 | $2.5800 | $2.5900 | 4,737,300 | |
| 2024-03-05 | S58.SI | SGD | $2.5900 | $2.5900 | $2.6400 | $2.5900 | $2.6000 | 4,323,000 | |
| 2024-03-04 | S58.SI | SGD | $2.6500 | $2.6500 | $2.7100 | $2.6400 | $2.6500 | 4,063,200 | |
| 2024-03-01 | S58.SI | SGD | $2.6600 | $2.5900 | $2.6700 | $2.6500 | $2.6600 | 5,866,900 | |
| 2024-02-29 | S58.SI | SGD | $2.6200 | $2.6200 | $2.6700 | $2.6200 | $2.6300 | 10,484,400 | |
| 2024-02-28 | S58.SI | SGD | $2.6000 | $2.5900 | $2.6500 | $2.5900 | $2.6000 | 4,810,300 | |
| 2024-02-27 | S58.SI | SGD | $2.6300 | $2.6200 | $2.6600 | $2.6300 | $2.6400 | 4,776,700 | |
| 2024-02-26 | S58.SI | SGD | $2.6300 | $2.5900 | $2.6300 | $2.6200 | $2.6300 | 4,057,300 | |
| 2024-02-23 | S58.SI | SGD | $2.6000 | $2.5900 | $2.6300 | $2.6000 | $2.6100 | 4,358,500 | |
| 2024-02-22 | S58.SI | SGD | $2.6200 | $2.5800 | $2.6500 | $2.6200 | $2.6300 | 10,842,900 | |
| 2024-02-21 | S58.SI | SGD | $2.6400 | $2.6300 | $2.7200 | $2.6400 | $2.6500 | 12,136,900 | |
| 2024-02-20 | S58.SI | SGD | $2.7200 | $2.7000 | $2.7400 | $2.7200 | $2.7300 | 4,703,900 | |
| 2024-02-19 | S58.SI | SGD | $2.7300 | $2.7200 | $2.7800 | $2.7200 | $2.7300 | 5,226,900 |