SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-26 | S58.SI | SGD | CD | $2.8300 | $2.7900 | $2.8600 | $2.8200 | $2.8300 | 6,837,400 |
| 2024-06-25 | S58.SI | SGD | CD | $2.8600 | $2.8600 | $2.8900 | $2.8600 | $2.8700 | 1,992,700 |
| 2024-06-24 | S58.SI | SGD | CD | $2.8900 | $2.8500 | $2.9000 | $2.8800 | $2.8900 | 3,955,600 |
| 2024-06-21 | S58.SI | SGD | CD | $2.8600 | $2.8500 | $2.8800 | $2.8600 | $2.8700 | 3,298,400 |
| 2024-06-20 | S58.SI | SGD | CD | $2.8600 | $2.8500 | $2.8800 | $2.8600 | $2.8700 | 2,005,400 |
| 2024-06-19 | S58.SI | SGD | CD | $2.8700 | $2.8600 | $2.9000 | $2.8700 | $2.8800 | 1,979,200 |
| 2024-06-18 | S58.SI | SGD | CD | $2.8900 | $2.8800 | $2.9100 | $2.8900 | $2.9000 | 1,928,000 |
| 2024-06-14 | S58.SI | SGD | CD | $2.9100 | $2.8800 | $2.9200 | $2.9000 | $2.9100 | 2,282,200 |
| 2024-06-13 | S58.SI | SGD | CD | $2.9000 | $2.8700 | $2.9300 | $2.8900 | $2.9000 | 3,628,700 |
| 2024-06-12 | S58.SI | SGD | CD | $2.8900 | $2.8500 | $2.9300 | $2.8800 | $2.8900 | 6,218,800 |
| 2024-06-11 | S58.SI | SGD | CD | $2.9300 | $2.9300 | $2.9900 | $2.9300 | $2.9400 | 5,367,000 |
| 2024-06-10 | S58.SI | SGD | CD | $2.9600 | $2.9200 | $2.9700 | $2.9500 | $2.9600 | 4,266,200 |
| 2024-06-07 | S58.SI | SGD | CD | $2.9500 | $2.8800 | $2.9700 | $2.9500 | $2.9600 | 8,851,300 |
| 2024-06-06 | S58.SI | SGD | CD | $2.9000 | $2.8800 | $2.9100 | $2.8900 | $2.9000 | 6,178,500 |
| 2024-06-05 | S58.SI | SGD | CD | $2.8900 | $2.8700 | $2.9200 | $2.8900 | $2.9000 | 7,723,700 |
| 2024-06-04 | S58.SI | SGD | CD | $2.9000 | $2.8300 | $2.9100 | $2.8900 | $2.9000 | 15,606,400 |
| 2024-06-03 | S58.SI | SGD | CD | $2.8400 | $2.8000 | $2.8500 | $2.8300 | $2.8400 | 8,988,300 |
| 2024-05-31 | S58.SI | SGD | CD | $2.7800 | $2.7500 | $2.8300 | $2.7800 | $2.7900 | 12,978,900 |
| 2024-05-30 | S58.SI | SGD | CD | $2.7900 | $2.7000 | $2.8200 | $2.7900 | $2.8000 | 27,690,400 |
| 2024-05-29 | S58.SI | SGD | $2.6300 | $2.6000 | $2.6400 | $2.6200 | $2.6300 | 4,326,700 | |
| 2024-05-28 | S58.SI | SGD | $2.6400 | $2.6300 | $2.6700 | $2.6300 | $2.6400 | 4,577,200 | |
| 2024-05-27 | S58.SI | SGD | $2.6500 | $2.5400 | $2.6700 | $2.6400 | $2.6500 | 9,995,600 | |
| 2024-05-24 | S58.SI | SGD | $2.5500 | $2.5200 | $2.5600 | $2.5500 | $2.5600 | 2,763,800 | |
| 2024-05-23 | S58.SI | SGD | $2.5300 | $2.5100 | $2.5400 | $2.5300 | $2.5400 | 3,545,700 | |
| 2024-05-21 | S58.SI | SGD | $2.5400 | $2.5400 | $2.5700 | $2.5400 | $2.5500 | 1,984,900 | |
| 2024-05-20 | S58.SI | SGD | $2.5700 | $2.5600 | $2.5800 | $2.5600 | $2.5700 | 2,870,200 | |
| 2024-05-17 | S58.SI | SGD | $2.5600 | $2.5600 | $2.5900 | $2.5600 | $2.5700 | 2,868,900 | |
| 2024-05-16 | S58.SI | SGD | $2.5900 | $2.5700 | $2.6100 | $2.5800 | $2.5900 | 2,490,000 | |
| 2024-05-15 | S58.SI | SGD | $2.5700 | $2.5600 | $2.6000 | $2.5700 | $2.5800 | 1,797,300 | |
| 2024-05-14 | S58.SI | SGD | $2.6000 | $2.5700 | $2.6100 | $2.6000 | $2.6100 | 3,829,300 | |
| 2024-05-13 | S58.SI | SGD | $2.5800 | $2.5600 | $2.5900 | $2.5700 | $2.5800 | 2,453,300 | |
| 2024-05-10 | S58.SI | SGD | $2.5700 | $2.5400 | $2.5800 | $2.5600 | $2.5700 | 2,243,200 | |
| 2024-05-09 | S58.SI | SGD | $2.5400 | $2.5100 | $2.5600 | $2.5300 | $2.5400 | 3,480,200 | |
| 2024-05-08 | S58.SI | SGD | $2.5700 | $2.5400 | $2.5700 | $2.5600 | $2.5700 | 2,976,400 | |
| 2024-05-07 | S58.SI | SGD | $2.5400 | $2.5400 | $2.5700 | $2.5400 | $2.5500 | 2,989,800 | |
| 2024-05-06 | S58.SI | SGD | $2.5300 | $2.5300 | $2.5500 | $2.5300 | $2.5400 | 3,006,700 | |
| 2024-05-03 | S58.SI | SGD | $2.5500 | $2.5200 | $2.5800 | $2.5400 | $2.5500 | 6,588,700 | |
| 2024-05-02 | S58.SI | SGD | $2.5300 | $2.5000 | $2.5300 | $2.5200 | $2.5300 | 1,520,900 | |
| 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 |