SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-12-06 | S58.SI | SGD | $2.6900 | $2.6600 | $2.6900 | $2.6800 | $2.6900 | 1,448,900 | |
| 2023-12-05 | S58.SI | SGD | $2.6600 | $2.6500 | $2.7000 | $2.6600 | $2.6700 | 2,848,500 | |
| 2023-12-04 | S58.SI | SGD | $2.6600 | $2.6300 | $2.6600 | $2.6500 | $2.6600 | 1,861,500 | |
| 2023-12-01 | S58.SI | SGD | $2.6500 | $2.6300 | $2.6700 | $2.6400 | $2.6500 | 2,618,600 | |
| 2023-11-30 | S58.SI | SGD | $2.6500 | $2.6400 | $2.6900 | $2.6500 | $2.6600 | 3,211,300 | |
| 2023-11-29 | S58.SI | SGD | $2.6800 | $2.6800 | $2.7200 | $2.6800 | $0.0000 | 2,768,100 | |
| 2023-11-28 | S58.SI | SGD | $2.6800 | $2.6600 | $2.7000 | $2.6700 | $2.6800 | 2,111,000 | |
| 2023-11-27 | S58.SI | SGD | $2.6900 | $2.6600 | $2.7100 | $2.6900 | $2.7000 | 3,123,100 | |
| 2023-11-24 | S58.SI | SGD | $2.7100 | $2.7000 | $2.7400 | $2.7000 | $2.7100 | 1,490,100 | |
| 2023-11-23 | S58.SI | SGD | $2.7400 | $2.7300 | $2.7700 | $2.7300 | $2.7400 | 2,784,400 | |
| 2023-11-22 | S58.SI | SGD | $2.7300 | $2.7200 | $2.7600 | $2.7200 | $2.7300 | 3,262,100 | |
| 2023-11-21 | S58.SI | SGD | $2.7600 | $2.7400 | $2.7800 | $2.7500 | $2.7600 | 4,183,000 | |
| 2023-11-20 | S58.SI | SGD | $2.7400 | $2.7200 | $2.7500 | $2.7300 | $2.7400 | 4,248,800 | |
| 2023-11-17 | S58.SI | SGD | $2.7100 | $2.6700 | $2.7200 | $2.7000 | $2.7100 | 2,562,600 | |
| 2023-11-16 | S58.SI | SGD | $2.7300 | $2.6900 | $2.7400 | $2.7200 | $2.7300 | 5,115,900 | |
| 2023-11-15 | S58.SI | SGD | $2.7200 | $2.6700 | $2.7400 | $2.7100 | $2.7200 | 7,413,300 | |
| 2023-11-14 | S58.SI | SGD | $2.6600 | $2.6100 | $2.7300 | $2.6600 | $2.6700 | 13,776,300 | |
| 2023-11-10 | S58.SI | SGD | $2.5600 | $2.5300 | $2.5600 | $2.5500 | $2.5600 | 840,200 | |
| 2023-11-09 | S58.SI | SGD | $2.5600 | $2.5500 | $2.5800 | $2.5600 | $2.5700 | 894,800 | |
| 2023-11-08 | S58.SI | SGD | $2.5600 | $2.5300 | $2.5800 | $2.5500 | $2.5600 | 1,893,600 | |
| 2023-11-07 | S58.SI | SGD | $2.5800 | $2.5600 | $2.5900 | $2.5700 | $2.5900 | 2,184,700 | |
| 2023-11-06 | S58.SI | SGD | $2.5600 | $2.5400 | $2.5700 | $2.5600 | $2.5700 | 2,477,600 | |
| 2023-11-03 | S58.SI | SGD | $2.5300 | $2.5100 | $2.5600 | $2.5300 | $2.5400 | 3,404,100 | |
| 2023-11-02 | S58.SI | SGD | $2.4900 | $2.4800 | $2.5200 | $2.4800 | $2.4900 | 1,801,500 | |
| 2023-11-01 | S58.SI | SGD | $2.4700 | $2.4600 | $2.4900 | $2.4600 | $2.4700 | 1,115,000 | |
| 2023-10-31 | S58.SI | SGD | $2.4600 | $2.4400 | $2.4800 | $2.4500 | $2.4600 | 2,463,200 | |
| 2023-10-30 | S58.SI | SGD | $2.4400 | $2.4100 | $2.4500 | $2.4400 | $2.4500 | 1,930,800 | |
| 2023-10-27 | S58.SI | SGD | $2.4300 | $2.4100 | $2.4600 | $2.4200 | $2.4300 | 2,523,900 | |
| 2023-10-26 | S58.SI | SGD | $2.4600 | $2.4300 | $2.4600 | $2.4500 | $2.4600 | 1,696,100 | |
| 2023-10-25 | S58.SI | SGD | $2.4400 | $2.4400 | $2.4700 | $2.4400 | $2.4500 | 1,833,400 | |
| 2023-10-24 | S58.SI | SGD | $2.4600 | $2.4200 | $2.4700 | $2.4500 | $2.4600 | 2,390,200 | |
| 2023-10-23 | S58.SI | SGD | $2.4300 | $2.4100 | $2.4600 | $2.4200 | $2.4300 | 3,921,600 | |
| 2023-10-20 | S58.SI | SGD | $2.4700 | $2.4500 | $2.4900 | $2.4600 | $2.4700 | 2,557,400 | |
| 2023-10-19 | S58.SI | SGD | $2.4900 | $2.4500 | $2.4900 | $2.4800 | $2.4900 | 2,036,400 | |
| 2023-10-18 | S58.SI | SGD | $2.4900 | $2.4600 | $2.5700 | $2.4900 | $2.5000 | 8,918,200 | |
| 2023-10-17 | S58.SI | SGD | $2.5700 | $2.5500 | $2.5900 | $2.5600 | $2.5700 | 1,483,600 | |
| 2023-10-16 | S58.SI | SGD | $2.5600 | $2.5500 | $2.5800 | $2.5500 | $2.5600 | 1,052,100 | |
| 2023-10-13 | S58.SI | SGD | $2.5900 | $2.5600 | $2.5900 | $2.5800 | $2.5900 | 978,300 | |
| 2023-10-12 | S58.SI | SGD | $2.5900 | $2.5600 | $2.6000 | $2.5900 | $2.6000 | 2,636,300 | |
| 2023-10-11 | S58.SI | SGD | $2.5600 | $2.5500 | $2.5700 | $2.5500 | $2.5600 | 2,489,200 | |
| 2023-10-10 | S58.SI | SGD | $2.5400 | $2.5300 | $2.5600 | $2.5300 | $2.5400 | 2,987,600 | |
| 2023-10-09 | S58.SI | SGD | $2.5200 | $2.5200 | $2.5400 | $2.5200 | $2.5300 | 1,370,400 | |
| 2023-10-06 | S58.SI | SGD | $2.5400 | $2.5200 | $2.5500 | $2.5300 | $2.5400 | 2,743,763 | |
| 2023-10-05 | S58.SI | SGD | $2.5300 | $2.5200 | $2.5500 | $2.5200 | $2.5300 | 3,495,900 | |
| 2023-10-04 | S58.SI | SGD | $2.5300 | $2.5100 | $2.5800 | $2.5300 | $2.5400 | 6,426,400 | |
| 2023-10-03 | S58.SI | SGD | $2.5900 | $2.5800 | $2.6200 | $2.5800 | $2.5900 | 1,721,400 | |
| 2023-10-02 | S58.SI | SGD | $2.6200 | $2.6000 | $2.6400 | $2.6200 | $2.6300 | 3,961,700 | |
| 2023-09-29 | S58.SI | SGD | $2.6000 | $2.5600 | $2.6300 | $2.6000 | $2.6100 | 11,345,200 | |
| 2023-09-28 | S58.SI | SGD | $2.5600 | $2.5300 | $2.5700 | $2.5500 | $2.5600 | 2,085,500 | |
| 2023-09-27 | S58.SI | SGD | $2.5500 | $2.5300 | $2.5700 | $2.5400 | $2.5500 | 4,165,600 |