SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-05-03 | S58.SI | SGD | $2.6400 | $2.6000 | $2.6800 | $2.6300 | $2.6400 | 5,028,000 | |
| 2023-05-02 | S58.SI | SGD | $2.6200 | $2.5500 | $2.6600 | $2.6100 | $2.6200 | 7,791,300 | |
| 2023-04-28 | S58.SI | SGD | $2.5400 | $2.5400 | $2.6200 | $2.5400 | $2.5500 | 7,801,900 | |
| 2023-04-27 | S58.SI | SGD | $2.5800 | $2.5700 | $2.6100 | $2.5700 | $2.5800 | 4,796,600 | |
| 2023-04-26 | S58.SI | SGD | $2.6000 | $2.6000 | $2.6300 | $2.6000 | $2.6100 | 5,059,900 | |
| 2023-04-25 | S58.SI | SGD | $2.6400 | $2.6200 | $2.6900 | $2.6300 | $2.6400 | 7,201,400 | |
| 2023-04-24 | S58.SI | SGD | $2.6900 | $2.6800 | $2.7100 | $2.6800 | $2.6900 | 2,264,000 | |
| 2023-04-21 | S58.SI | SGD | $2.7000 | $2.6900 | $2.7300 | $2.7000 | $2.7100 | 4,731,600 | |
| 2023-04-20 | S58.SI | SGD | $2.7200 | $2.7200 | $2.7400 | $2.7200 | $2.7300 | 3,571,200 | |
| 2023-04-19 | S58.SI | SGD | $2.7300 | $2.7200 | $2.7600 | $2.7300 | $2.7400 | 3,648,700 | |
| 2023-04-18 | S58.SI | SGD | $2.7300 | $2.7100 | $2.7400 | $2.7200 | $2.7300 | 4,888,200 | |
| 2023-04-17 | S58.SI | SGD | $2.7300 | $2.7100 | $2.7600 | $2.7200 | $2.7300 | 4,958,900 | |
| 2023-04-14 | S58.SI | SGD | $2.7400 | $2.7300 | $2.7700 | $2.7300 | $2.7400 | 3,265,700 | |
| 2023-04-13 | S58.SI | SGD | $2.7400 | $2.7200 | $2.7800 | $2.7400 | $2.7500 | 7,155,000 | |
| 2023-04-12 | S58.SI | SGD | $2.7900 | $2.7800 | $2.8300 | $2.7800 | $2.7900 | 3,323,800 | |
| 2023-04-11 | S58.SI | SGD | $2.8300 | $2.7700 | $2.8700 | $2.8300 | $2.8400 | 9,279,000 | |
| 2023-04-10 | S58.SI | SGD | $2.7800 | $2.7500 | $2.7900 | $2.7700 | $2.7800 | 1,742,400 | |
| 2023-04-06 | S58.SI | SGD | $2.7600 | $2.7200 | $2.7800 | $2.7500 | $2.7600 | 4,214,700 | |
| 2023-04-05 | S58.SI | SGD | $2.7900 | $2.7600 | $2.8100 | $2.7800 | $2.7900 | 3,937,700 | |
| 2023-04-04 | S58.SI | SGD | $2.7900 | $2.7700 | $2.8200 | $2.7900 | $2.8000 | 3,143,800 | |
| 2023-04-03 | S58.SI | SGD | $2.7800 | $2.7500 | $2.8100 | $2.7700 | $2.7800 | 5,187,100 | |
| 2023-03-31 | S58.SI | SGD | $2.7900 | $2.7200 | $2.8100 | $2.7900 | $2.8000 | 12,684,000 | |
| 2023-03-30 | S58.SI | SGD | $2.8000 | $2.7100 | $2.8300 | $2.7900 | $2.8000 | 13,436,400 | |
| 2023-03-29 | S58.SI | SGD | $2.7600 | $2.5600 | $2.8100 | $2.7600 | $2.7700 | 31,444,200 | |
| 2023-03-28 | S58.SI | SGD | $2.5500 | $2.5500 | $2.6600 | $2.5500 | $2.5600 | 8,453,500 | |
| 2023-03-27 | S58.SI | SGD | $2.6100 | $2.5700 | $2.6700 | $2.6100 | $2.6200 | 9,529,900 | |
| 2023-03-24 | S58.SI | SGD | $2.5600 | $2.5200 | $2.6000 | $2.5600 | $2.5700 | 7,294,200 | |
| 2023-03-23 | S58.SI | SGD | $2.5300 | $2.4700 | $2.5400 | $2.5200 | $2.5300 | 4,442,500 | |
| 2023-03-22 | S58.SI | SGD | $2.4900 | $2.4600 | $2.5200 | $2.4900 | $2.5000 | 5,112,900 | |
| 2023-03-21 | S58.SI | SGD | $2.4700 | $2.4400 | $2.5000 | $2.4700 | $2.4800 | 5,816,200 | |
| 2023-03-20 | S58.SI | SGD | $2.4600 | $2.4300 | $2.5900 | $2.4500 | $2.4600 | 14,222,600 | |
| 2023-03-17 | S58.SI | SGD | $2.5900 | $2.5400 | $2.6400 | $2.5800 | $2.5900 | 16,456,600 | |
| 2023-03-16 | S58.SI | SGD | $2.5300 | $2.4500 | $2.5400 | $2.5200 | $2.5300 | 8,392,900 | |
| 2023-03-15 | S58.SI | SGD | $2.5000 | $2.3800 | $2.5100 | $2.4900 | $2.5000 | 14,366,400 | |
| 2023-03-14 | S58.SI | SGD | $2.3800 | $2.3700 | $2.4000 | $2.3800 | $2.3900 | 4,674,200 | |
| 2023-03-13 | S58.SI | SGD | $2.4000 | $2.3800 | $2.4200 | $2.3900 | $2.4000 | 5,921,300 | |
| 2023-03-10 | S58.SI | SGD | $2.4200 | $2.4200 | $2.4700 | $2.4200 | $2.4400 | 11,311,900 | |
| 2023-03-09 | S58.SI | SGD | $2.4700 | $2.4400 | $2.4700 | $2.4600 | $2.4700 | 5,414,900 | |
| 2023-03-08 | S58.SI | SGD | $2.4600 | $2.4400 | $2.4900 | $2.4500 | $2.4600 | 6,364,500 | |
| 2023-03-07 | S58.SI | SGD | $2.5000 | $2.4800 | $2.5500 | $2.4900 | $2.5000 | 8,906,200 | |
| 2023-03-06 | S58.SI | SGD | $2.5200 | $2.5100 | $2.5900 | $2.5100 | $2.5200 | 5,420,500 | |
| 2023-03-03 | S58.SI | SGD | $2.5700 | $2.5600 | $2.6800 | $2.5600 | $2.5700 | 11,144,200 | |
| 2023-03-02 | S58.SI | SGD | XR | $2.6800 | $2.6700 | $2.7000 | $2.6700 | $2.6800 | 1,802,500 |
| 2023-03-01 | S58.SI | SGD | XR | $2.6800 | $2.6400 | $2.7200 | $2.6800 | $2.7000 | 6,972,700 |
| 2023-02-28 | S58.SI | SGD | CR | $2.8300 | $2.8200 | $2.8700 | $2.8300 | $2.8400 | 8,796,500 |
| 2023-02-27 | S58.SI | SGD | CR | $2.8300 | $2.8000 | $2.8400 | $2.8200 | $2.8300 | 6,208,400 |
| 2023-02-24 | S58.SI | SGD | CR | $2.8200 | $2.7900 | $2.8400 | $2.8100 | $2.8200 | 2,447,800 |
| 2023-02-23 | S58.SI | SGD | CR | $2.8000 | $2.7100 | $2.8700 | $2.7900 | $2.8100 | 7,983,600 |
| 2023-02-22 | S58.SI | SGD | CR | $2.7200 | $2.6300 | $2.7600 | $2.7100 | $2.7200 | 10,032,000 |
| 2023-02-21 | S58.SI | SGD | $2.7500 | $0.0000 | $0.0000 | $2.8800 | $2.5000 | 0 |