SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-10-03 | S58.SI | SGD | $2.9900 | $2.9400 | $3.0900 | $2.9900 | $3.0000 | 10,136,900 | |
| 2022-09-30 | S58.SI | SGD | $3.0100 | $2.9400 | $3.1300 | $3.0100 | $3.0200 | 41,035,700 | |
| 2022-09-29 | S58.SI | SGD | $3.0700 | $2.9600 | $3.4100 | $3.0600 | $3.0700 | 51,693,300 | |
| 2022-09-28 | S58.SI | SGD | $3.8700 | $0.0000 | $0.0000 | $4.1200 | $3.6200 | 0 | |
| 2022-09-27 | S58.SI | SGD | $3.8700 | $3.8300 | $3.9100 | $3.8700 | $3.8800 | 6,486,900 | |
| 2022-09-26 | S58.SI | SGD | $3.9000 | $3.8800 | $4.0200 | $3.9000 | $3.9100 | 15,095,000 | |
| 2022-09-23 | S58.SI | SGD | $3.8600 | $3.8400 | $3.9100 | $3.8500 | $3.8600 | 4,849,200 | |
| 2022-09-22 | S58.SI | SGD | $3.8800 | $3.8500 | $4.0100 | $3.8800 | $3.8900 | 12,411,700 | |
| 2022-09-21 | S58.SI | SGD | $4.0900 | $4.0500 | $4.0900 | $4.3400 | $3.8400 | 638,800 | |
| 2022-09-20 | S58.SI | SGD | $4.0600 | $4.0500 | $4.0800 | $4.0600 | $4.0700 | 604,300 | |
| 2022-09-19 | S58.SI | SGD | $4.0600 | $4.0500 | $4.0800 | $4.0600 | $4.0700 | 548,400 | |
| 2022-09-16 | S58.SI | SGD | $4.0500 | $4.0500 | $4.1000 | $4.0500 | $4.0600 | 2,278,100 | |
| 2022-09-15 | S58.SI | SGD | $4.1100 | $4.0800 | $4.1300 | $4.1000 | $4.1100 | 1,307,300 | |
| 2022-09-14 | S58.SI | SGD | $4.0800 | $4.0200 | $4.1000 | $4.0800 | $4.0900 | 2,370,100 | |
| 2022-09-13 | S58.SI | SGD | $4.0800 | $4.0000 | $4.1000 | $4.0800 | $4.0900 | 2,242,000 | |
| 2022-09-12 | S58.SI | SGD | $3.9900 | $3.9800 | $4.0300 | $3.9900 | $4.0100 | 1,820,900 | |
| 2022-09-09 | S58.SI | SGD | $4.0200 | $4.0000 | $4.0400 | $4.0200 | $4.0300 | 825,100 | |
| 2022-09-08 | S58.SI | SGD | $4.0400 | $4.0200 | $4.0500 | $4.0300 | $4.0400 | 1,075,300 | |
| 2022-09-07 | S58.SI | SGD | $4.0200 | $3.9800 | $4.0400 | $4.0100 | $4.0200 | 1,696,200 | |
| 2022-09-06 | S58.SI | SGD | $4.0500 | $4.0100 | $4.0500 | $4.0400 | $4.0500 | 627,700 | |
| 2022-09-05 | S58.SI | SGD | $4.0000 | $3.9800 | $4.0400 | $4.0000 | $4.0200 | 1,842,100 | |
| 2022-09-02 | S58.SI | SGD | $4.0400 | $4.0100 | $4.0700 | $4.0300 | $4.0400 | 1,473,900 | |
| 2022-09-01 | S58.SI | SGD | $4.0300 | $4.0200 | $4.0700 | $4.0300 | $4.0400 | 1,199,000 | |
| 2022-08-31 | S58.SI | SGD | $4.0400 | $3.9800 | $4.0400 | $4.0300 | $4.0400 | 2,674,000 | |
| 2022-08-30 | S58.SI | SGD | $4.0300 | $4.0200 | $4.0600 | $4.0300 | $4.0400 | 1,363,100 | |
| 2022-08-29 | S58.SI | SGD | $4.0600 | $4.0300 | $4.0800 | $4.0500 | $4.0600 | 1,526,800 | |
| 2022-08-26 | S58.SI | SGD | $4.1100 | $4.0800 | $4.1500 | $4.1000 | $4.1100 | 1,512,200 | |
| 2022-08-25 | S58.SI | SGD | $4.1300 | $4.1200 | $4.1600 | $4.1300 | $4.1400 | 1,010,100 | |
| 2022-08-24 | S58.SI | SGD | $4.1100 | $4.1000 | $4.1400 | $4.1000 | $4.1200 | 1,081,600 | |
| 2022-08-23 | S58.SI | SGD | $4.1400 | $4.1100 | $4.1900 | $4.1400 | $4.1500 | 2,092,100 | |
| 2022-08-22 | S58.SI | SGD | $4.1200 | $4.1000 | $4.1400 | $4.1200 | $4.1300 | 1,167,400 | |
| 2022-08-19 | S58.SI | SGD | $4.1200 | $4.1100 | $4.1500 | $4.1200 | $4.1300 | 886,800 | |
| 2022-08-18 | S58.SI | SGD | $4.1600 | $4.1500 | $4.2100 | $4.1500 | $4.1600 | 1,060,100 | |
| 2022-08-17 | S58.SI | SGD | $4.2100 | $4.1900 | $4.2500 | $4.2100 | $4.2200 | 3,339,800 | |
| 2022-08-16 | S58.SI | SGD | $4.1900 | $4.0600 | $4.1900 | $4.1800 | $4.1900 | 5,140,800 | |
| 2022-08-15 | S58.SI | SGD | $4.0700 | $4.0500 | $4.0900 | $4.0600 | $4.0700 | 2,625,600 | |
| 2022-08-12 | S58.SI | SGD | $4.0500 | $4.0200 | $4.0800 | $4.0400 | $4.0500 | 823,800 | |
| 2022-08-11 | S58.SI | SGD | $4.0900 | $4.0500 | $4.1000 | $4.0700 | $4.0900 | 907,900 | |
| 2022-08-10 | S58.SI | SGD | $4.0700 | $4.0100 | $4.1000 | $4.0600 | $4.0700 | 2,007,200 | |
| 2022-08-08 | S58.SI | SGD | $4.0500 | $4.0200 | $4.0600 | $4.0400 | $4.0500 | 718,900 | |
| 2022-08-05 | S58.SI | SGD | $4.0600 | $4.0200 | $4.0700 | $4.0600 | $4.0700 | 2,442,900 | |
| 2022-08-04 | S58.SI | SGD | $4.0200 | $3.9900 | $4.0300 | $4.0100 | $4.0200 | 1,886,400 | |
| 2022-08-03 | S58.SI | SGD | $4.0100 | $3.9400 | $4.0100 | $3.9900 | $4.0100 | 3,647,900 | |
| 2022-08-02 | S58.SI | SGD | $3.9600 | $3.9300 | $3.9700 | $3.9500 | $3.9600 | 1,118,200 | |
| 2022-08-01 | S58.SI | SGD | $3.9800 | $3.9300 | $3.9900 | $3.9700 | $3.9800 | 1,220,800 | |
| 2022-07-29 | S58.SI | SGD | $3.9700 | $3.9500 | $4.0000 | $3.9600 | $3.9700 | 2,259,600 | |
| 2022-07-28 | S58.SI | SGD | $3.9200 | $3.9200 | $3.9400 | $3.9200 | $3.9300 | 942,000 | |
| 2022-07-27 | S58.SI | SGD | $3.9300 | $3.9200 | $3.9600 | $3.9300 | $3.9400 | 1,405,800 | |
| 2022-07-26 | S58.SI | SGD | $3.9700 | $3.8900 | $3.9800 | $3.9600 | $3.9700 | 3,160,600 | |
| 2022-07-25 | S58.SI | SGD | $3.9400 | $3.9000 | $3.9400 | $3.9300 | $3.9400 | 2,307,200 |