SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-05-11 | S58.SI | SGD | $4.3800 | $4.3600 | $4.4200 | $4.3800 | $4.4000 | 1,601,600 | |
| 2022-05-10 | S58.SI | SGD | $4.4100 | $4.3400 | $4.4100 | $4.4000 | $4.4100 | 3,174,400 | |
| 2022-05-09 | S58.SI | SGD | $4.4700 | $4.4000 | $4.5200 | $4.4700 | $4.4800 | 1,925,500 | |
| 2022-05-06 | S58.SI | SGD | $4.4500 | $4.4100 | $4.4800 | $4.4500 | $4.4600 | 2,253,400 | |
| 2022-05-05 | S58.SI | SGD | $4.5000 | $4.4800 | $4.5700 | $4.5000 | $4.5100 | 2,587,300 | |
| 2022-05-04 | S58.SI | SGD | $4.5500 | $4.5100 | $4.5900 | $4.5400 | $4.5600 | 2,135,400 | |
| 2022-04-29 | S58.SI | SGD | $4.5500 | $4.5400 | $4.6900 | $4.5500 | $4.5600 | 4,672,000 | |
| 2022-04-28 | S58.SI | SGD | $4.6700 | $4.6200 | $4.7000 | $4.6600 | $4.6700 | 3,407,800 | |
| 2022-04-27 | S58.SI | SGD | $4.6300 | $4.5900 | $4.6800 | $4.6300 | $4.6400 | 3,838,400 | |
| 2022-04-26 | S58.SI | SGD | $4.6000 | $4.5300 | $4.6100 | $4.6000 | $4.6100 | 6,035,700 | |
| 2022-04-25 | S58.SI | SGD | $4.5900 | $4.4200 | $4.6200 | $4.5800 | $4.5900 | 7,861,500 | |
| 2022-04-22 | S58.SI | SGD | $4.4700 | $4.4200 | $4.4900 | $4.4700 | $4.4800 | 3,171,800 | |
| 2022-04-21 | S58.SI | SGD | $4.4700 | $4.3600 | $4.4800 | $4.4600 | $4.4700 | 6,670,400 | |
| 2022-04-20 | S58.SI | SGD | $4.3700 | $4.3200 | $4.3900 | $4.3700 | $4.3800 | 2,244,500 | |
| 2022-04-19 | S58.SI | SGD | $4.3200 | $4.3100 | $4.3900 | $4.3100 | $4.3200 | 1,922,900 | |
| 2022-04-18 | S58.SI | SGD | $4.3300 | $4.3200 | $4.3700 | $4.3200 | $4.3300 | 1,361,300 | |
| 2022-04-14 | S58.SI | SGD | $4.3200 | $4.3000 | $4.3600 | $4.3200 | $4.3300 | 1,279,500 | |
| 2022-04-13 | S58.SI | SGD | $4.3300 | $4.2500 | $4.3700 | $4.3200 | $4.3300 | 3,261,600 | |
| 2022-04-12 | S58.SI | SGD | $4.2500 | $4.2300 | $4.2800 | $4.2400 | $4.2500 | 1,005,700 | |
| 2022-04-11 | S58.SI | SGD | $4.2900 | $4.2300 | $4.3000 | $4.2800 | $4.2900 | 1,776,100 | |
| 2022-04-08 | S58.SI | SGD | $4.2900 | $4.2800 | $4.3100 | $4.2900 | $4.3000 | 921,700 | |
| 2022-04-07 | S58.SI | SGD | $4.2700 | $4.2600 | $4.3100 | $4.2700 | $4.2800 | 2,228,400 | |
| 2022-04-06 | S58.SI | SGD | $4.3200 | $4.3200 | $4.3600 | $4.3200 | $4.3300 | 1,275,600 | |
| 2022-04-05 | S58.SI | SGD | $4.3800 | $4.3200 | $4.3900 | $4.3700 | $4.3800 | 3,240,100 | |
| 2022-04-04 | S58.SI | SGD | $4.3100 | $4.2900 | $4.3400 | $4.3100 | $4.3200 | 1,413,400 | |
| 2022-04-01 | S58.SI | SGD | $4.2900 | $4.2900 | $4.3500 | $4.2900 | $4.3000 | 1,744,600 | |
| 2022-03-31 | S58.SI | SGD | $4.3400 | $4.3400 | $4.3800 | $4.3300 | $4.3500 | 2,477,100 | |
| 2022-03-30 | S58.SI | SGD | $4.3600 | $4.3400 | $4.3800 | $4.3600 | $4.3700 | 4,376,300 | |
| 2022-03-29 | S58.SI | SGD | $4.3400 | $4.2900 | $4.3900 | $4.3400 | $4.3500 | 4,183,600 | |
| 2022-03-28 | S58.SI | SGD | $4.3800 | $4.2400 | $4.4000 | $4.3700 | $4.3800 | 8,118,200 | |
| 2022-03-25 | S58.SI | SGD | $4.2400 | $4.1800 | $4.2600 | $4.2300 | $4.2400 | 4,970,800 | |
| 2022-03-24 | S58.SI | SGD | $4.1700 | $4.0000 | $4.1900 | $4.1700 | $4.1800 | 7,391,600 | |
| 2022-03-23 | S58.SI | SGD | $3.9700 | $3.9700 | $4.0100 | $3.9700 | $3.9800 | 1,130,000 | |
| 2022-03-22 | S58.SI | SGD | $3.9600 | $3.9500 | $4.0100 | $3.9600 | $3.9800 | 1,207,000 | |
| 2022-03-21 | S58.SI | SGD | $3.9800 | $3.9600 | $3.9900 | $3.9800 | $3.9900 | 933,000 | |
| 2022-03-18 | S58.SI | SGD | $3.9500 | $3.9500 | $4.0000 | $3.9500 | $3.9700 | 2,885,400 | |
| 2022-03-17 | S58.SI | SGD | $3.9800 | $3.9500 | $4.0100 | $3.9700 | $3.9800 | 2,125,600 | |
| 2022-03-16 | S58.SI | SGD | $3.9300 | $3.8800 | $3.9400 | $3.9200 | $3.9300 | 2,321,400 | |
| 2022-03-15 | S58.SI | SGD | $3.8400 | $3.8400 | $3.9300 | $3.8400 | $3.8600 | 2,327,700 | |
| 2022-03-14 | S58.SI | SGD | $3.9100 | $3.9100 | $3.9700 | $3.9100 | $3.9300 | 2,563,600 | |
| 2022-03-11 | S58.SI | SGD | $3.9200 | $3.9000 | $3.9700 | $3.9100 | $3.9200 | 2,763,200 | |
| 2022-03-10 | S58.SI | SGD | $3.9000 | $3.8900 | $3.9300 | $3.8900 | $3.9000 | 3,038,000 | |
| 2022-03-09 | S58.SI | SGD | $3.8900 | $3.8500 | $3.9000 | $3.8900 | $3.9000 | 1,976,700 | |
| 2022-03-08 | S58.SI | SGD | $3.8800 | $3.7700 | $3.8800 | $3.8800 | $3.8900 | 4,113,600 | |
| 2022-03-07 | S58.SI | SGD | $3.8100 | $3.8000 | $3.8900 | $3.8100 | $3.8200 | 5,687,000 | |
| 2022-03-04 | S58.SI | SGD | $3.9100 | $3.8800 | $3.9300 | $3.9000 | $3.9100 | 3,414,300 | |
| 2022-03-03 | S58.SI | SGD | $3.9600 | $3.9400 | $3.9900 | $3.9500 | $3.9600 | 1,335,500 | |
| 2022-03-02 | S58.SI | SGD | $3.9500 | $3.9300 | $3.9900 | $3.9500 | $3.9600 | 1,988,300 | |
| 2022-03-01 | S58.SI | SGD | $3.9900 | $3.9500 | $4.0100 | $3.9900 | $4.0000 | 2,278,600 | |
| 2022-02-28 | S58.SI | SGD | $3.9700 | $3.9200 | $4.0600 | $3.9600 | $3.9700 | 3,411,200 |