SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | S58.SI | SGD | $2.8300 | $2.8100 | $2.8500 | $2.8200 | $2.8300 | 3,282,500 | |
| 2025-04-30 | S58.SI | SGD | $2.8100 | $2.7700 | $2.8100 | $2.8000 | $2.8100 | 2,660,000 | |
| 2025-04-29 | S58.SI | SGD | $2.7800 | $2.7600 | $2.8200 | $2.7800 | $2.7900 | 3,987,300 | |
| 2025-04-28 | S58.SI | SGD | $2.8100 | $2.7900 | $2.8200 | $2.8000 | $2.8100 | 1,869,600 | |
| 2025-04-25 | S58.SI | SGD | $2.8100 | $2.7900 | $2.8200 | $2.8000 | $2.8100 | 2,620,500 | |
| 2025-04-24 | S58.SI | SGD | $2.8000 | $2.7800 | $2.8200 | $2.7900 | $2.8000 | 4,422,300 | |
| 2025-04-23 | S58.SI | SGD | $2.7800 | $2.7400 | $2.8200 | $2.7700 | $2.7800 | 5,221,800 | |
| 2025-04-22 | S58.SI | SGD | $2.7300 | $2.6900 | $2.7500 | $2.7200 | $2.7300 | 4,153,900 | |
| 2025-04-21 | S58.SI | SGD | $2.7300 | $2.6900 | $2.7700 | $2.7300 | $2.7400 | 3,660,900 | |
| 2025-04-17 | S58.SI | SGD | $2.7200 | $2.6700 | $2.7400 | $2.7100 | $2.7200 | 4,457,200 | |
| 2025-04-16 | S58.SI | SGD | $2.7000 | $2.6800 | $2.7300 | $2.7000 | $2.7100 | 4,204,800 | |
| 2025-04-15 | S58.SI | SGD | $2.6700 | $2.6200 | $2.6800 | $2.6700 | $2.6800 | 6,276,300 | |
| 2025-04-14 | S58.SI | SGD | $2.6500 | $2.6400 | $2.7100 | $2.6500 | $2.6600 | 3,708,800 | |
| 2025-04-11 | S58.SI | SGD | $2.6100 | $2.4800 | $2.6400 | $2.6100 | $2.6200 | 9,220,200 | |
| 2025-04-10 | S58.SI | SGD | $2.6500 | $2.6500 | $2.7600 | $2.6500 | $2.6600 | 17,075,400 | |
| 2025-04-09 | S58.SI | SGD | $2.4600 | $2.4200 | $2.6300 | $2.4600 | $2.4700 | 19,422,700 | |
| 2025-04-08 | S58.SI | SGD | $2.6500 | $2.6500 | $2.7200 | $2.6500 | $2.6600 | 8,777,700 | |
| 2025-04-07 | S58.SI | SGD | $2.6500 | $2.6100 | $2.7900 | $2.6400 | $2.6500 | 18,895,000 | |
| 2025-04-04 | S58.SI | SGD | $2.8900 | $2.8300 | $2.9100 | $2.8800 | $2.8900 | 10,181,100 | |
| 2025-04-03 | S58.SI | SGD | $2.9400 | $2.9100 | $3.0300 | $2.9300 | $2.9400 | 11,156,300 | |
| 2025-04-02 | S58.SI | SGD | $3.0300 | $3.0300 | $3.0600 | $3.0300 | $3.0400 | 3,351,200 | |
| 2025-04-01 | S58.SI | SGD | $3.0400 | $3.0300 | $3.0700 | $3.0400 | $3.0500 | 5,149,800 | |
| 2025-03-28 | S58.SI | SGD | $3.0800 | $3.0700 | $3.1300 | $3.0700 | $3.0800 | 5,601,300 | |
| 2025-03-27 | S58.SI | SGD | $3.0800 | $3.0800 | $3.1000 | $3.0800 | $3.0900 | 2,156,400 | |
| 2025-03-26 | S58.SI | SGD | $3.0900 | $3.0700 | $3.1200 | $3.0900 | $3.1000 | 4,559,000 | |
| 2025-03-25 | S58.SI | SGD | $3.0600 | $3.0500 | $3.0800 | $3.0600 | $3.0700 | 2,759,800 | |
| 2025-03-24 | S58.SI | SGD | $3.0700 | $3.0400 | $3.0700 | $3.0600 | $3.0700 | 2,572,600 | |
| 2025-03-21 | S58.SI | SGD | $3.0500 | $3.0300 | $3.0500 | $3.0400 | $3.0500 | 2,996,500 | |
| 2025-03-20 | S58.SI | SGD | $3.0400 | $3.0400 | $3.0700 | $3.0400 | $3.0500 | 4,029,400 | |
| 2025-03-19 | S58.SI | SGD | $3.0500 | $3.0400 | $3.0700 | $3.0500 | $3.0600 | 2,463,200 | |
| 2025-03-18 | S58.SI | SGD | $3.0700 | $3.0600 | $3.0900 | $3.0600 | $3.0700 | 3,373,000 | |
| 2025-03-17 | S58.SI | SGD | $3.0500 | $3.0300 | $3.0800 | $3.0500 | $3.0600 | 4,596,500 | |
| 2025-03-14 | S58.SI | SGD | $3.0300 | $3.0100 | $3.0300 | $3.0200 | $3.0300 | 2,326,500 | |
| 2025-03-13 | S58.SI | SGD | $3.0200 | $3.0200 | $3.0600 | $3.0200 | $3.0300 | 3,390,500 | |
| 2025-03-12 | S58.SI | SGD | $3.0200 | $3.0100 | $3.0600 | $3.0100 | $3.0200 | 8,261,100 | |
| 2025-03-11 | S58.SI | SGD | $3.0600 | $3.0400 | $3.0700 | $3.0600 | $3.0700 | 5,205,700 | |
| 2025-03-10 | S58.SI | SGD | $3.1000 | $3.0700 | $3.1000 | $3.0900 | $3.1000 | 3,800,500 | |
| 2025-03-07 | S58.SI | SGD | $3.1000 | $3.1000 | $3.1500 | $3.1000 | $3.1100 | 3,114,800 | |
| 2025-03-06 | S58.SI | SGD | $3.1400 | $3.0900 | $3.1700 | $3.1300 | $3.1400 | 6,901,100 | |
| 2025-03-05 | S58.SI | SGD | $3.0700 | $3.0700 | $3.1200 | $3.0700 | $3.0800 | 4,423,500 | |
| 2025-03-04 | S58.SI | SGD | $3.0800 | $3.0300 | $3.0800 | $3.0700 | $3.0800 | 3,711,200 | |
| 2025-03-03 | S58.SI | SGD | $3.0600 | $3.0500 | $3.0900 | $3.0500 | $3.0700 | 5,178,600 | |
| 2025-02-28 | S58.SI | SGD | $3.0400 | $3.0300 | $3.1000 | $3.0400 | $3.0500 | 8,869,900 | |
| 2025-02-27 | S58.SI | SGD | $3.1000 | $3.0900 | $3.1500 | $3.0900 | $3.1000 | 5,987,300 | |
| 2025-02-26 | S58.SI | SGD | $3.1100 | $3.0500 | $3.1300 | $3.1100 | $3.1200 | 9,062,400 | |
| 2025-02-25 | S58.SI | SGD | $3.0700 | $3.0300 | $3.1900 | $3.0700 | $3.0800 | 25,106,600 | |
| 2025-02-24 | S58.SI | SGD | $3.1900 | $3.1800 | $3.3200 | $3.1900 | $3.2000 | 17,272,400 | |
| 2025-02-21 | S58.SI | SGD | $3.3000 | $3.2700 | $3.3200 | $3.2900 | $3.3000 | 9,430,600 | |
| 2025-02-20 | S58.SI | SGD | $3.2900 | $3.2800 | $3.3100 | $3.2900 | $3.3000 | 4,628,100 | |
| 2025-02-19 | S58.SI | SGD | $3.3100 | $3.3000 | $3.3500 | $3.3100 | $3.3200 | 8,896,100 |