SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2024-02-16 | S58.SI | SGD | $2.7700 | $2.7500 | $2.8100 | $2.7700 | $2.7800 | 5,200,500 | |
| 2024-02-15 | S58.SI | SGD | $2.7500 | $2.7100 | $2.7500 | $2.7400 | $2.7500 | 4,437,500 | |
| 2024-02-14 | S58.SI | SGD | $2.7200 | $2.6900 | $2.7400 | $2.7200 | $2.7300 | 3,202,800 | |
| 2024-02-13 | S58.SI | SGD | $2.7400 | $2.6900 | $2.7600 | $2.7300 | $2.7400 | 4,204,600 | |
| 2024-02-09 | S58.SI | SGD | $2.7200 | $2.7000 | $2.7300 | $2.7100 | $2.7200 | 1,754,000 | |
| 2024-02-08 | S58.SI | SGD | $2.7300 | $2.7200 | $2.8100 | $2.7300 | $2.7400 | 4,474,800 | |
| 2024-02-07 | S58.SI | SGD | $2.7900 | $2.7800 | $2.8600 | $2.7900 | $2.8000 | 4,963,200 | |
| 2024-02-06 | S58.SI | SGD | $2.8500 | $2.8000 | $2.8700 | $2.8400 | $2.8500 | 6,564,700 | |
| 2024-02-05 | S58.SI | SGD | $2.8100 | $2.7800 | $2.8700 | $2.8000 | $2.8100 | 6,153,700 | |
| 2024-02-02 | S58.SI | SGD | $2.8200 | $2.7900 | $2.8600 | $2.8100 | $2.8200 | 5,573,800 | |
| 2024-02-01 | S58.SI | SGD | $2.8200 | $2.7300 | $2.8300 | $2.8200 | $2.8300 | 6,603,200 | |
| 2024-01-31 | S58.SI | SGD | $2.7500 | $2.7200 | $2.7700 | $2.7400 | $2.7600 | 4,529,700 |