SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-12-15 | S58.SI | SGD | $3.8500 | $3.8300 | $3.8800 | $3.8400 | $3.8500 | 1,198,000 | |
| 2021-12-14 | S58.SI | SGD | $3.8500 | $3.8300 | $3.8900 | $3.8500 | $3.8600 | 1,248,800 | |
| 2021-12-13 | S58.SI | SGD | $3.8800 | $3.8800 | $3.9200 | $3.8800 | $3.8900 | 1,513,600 | |
| 2021-12-10 | S58.SI | SGD | $3.9000 | $3.8900 | $3.9200 | $3.8900 | $3.9000 | 931,100 | |
| 2021-12-09 | S58.SI | SGD | $3.9300 | $3.9000 | $3.9500 | $3.9300 | $3.9400 | 1,937,100 | |
| 2021-12-08 | S58.SI | SGD | $3.8900 | $3.8800 | $3.9500 | $3.8900 | $3.9000 | 3,037,900 | |
| 2021-12-07 | S58.SI | SGD | $3.9400 | $3.9000 | $3.9800 | $3.9400 | $3.9500 | 1,636,200 | |
| 2021-12-06 | S58.SI | SGD | $3.8900 | $3.8800 | $3.9400 | $3.8900 | $3.9000 | 1,421,400 | |
| 2021-12-03 | S58.SI | SGD | $3.9200 | $3.8200 | $3.9600 | $3.9100 | $3.9200 | 2,640,300 | |
| 2021-12-02 | S58.SI | SGD | $3.8200 | $3.7900 | $3.8400 | $3.8200 | $3.8300 | 2,050,900 | |
| 2021-12-01 | S58.SI | SGD | $3.8500 | $3.7800 | $3.8600 | $3.8500 | $3.8600 | 3,166,800 | |
| 2021-11-30 | S58.SI | SGD | $3.8000 | $3.8000 | $3.9600 | $3.8000 | $3.8200 | 4,418,900 | |
| 2021-11-29 | S58.SI | SGD | $3.9000 | $3.8900 | $3.9500 | $3.9000 | $3.9100 | 3,252,700 | |
| 2021-11-26 | S58.SI | SGD | $3.9800 | $3.9600 | $4.0500 | $3.9800 | $3.9900 | 4,289,600 | |
| 2021-11-25 | S58.SI | SGD | $4.0700 | $4.0600 | $4.0900 | $4.0700 | $4.0800 | 1,145,100 | |
| 2021-11-24 | S58.SI | SGD | $4.0800 | $4.0700 | $4.1100 | $4.0800 | $4.0900 | 821,400 | |
| 2021-11-23 | S58.SI | SGD | $4.1000 | $4.0900 | $4.1200 | $4.0900 | $4.1000 | 653,800 | |
| 2021-11-22 | S58.SI | SGD | $4.1100 | $4.0900 | $4.1300 | $4.1100 | $4.1200 | 918,300 | |
| 2021-11-19 | S58.SI | SGD | $4.1100 | $4.1000 | $4.1300 | $4.1100 | $4.1200 | 820,900 | |
| 2021-11-18 | S58.SI | SGD | $4.1300 | $4.0700 | $4.1400 | $4.1300 | $4.1400 | 1,456,300 | |
| 2021-11-17 | S58.SI | SGD | $4.1100 | $4.1000 | $4.1400 | $4.1100 | $4.1200 | 1,033,700 | |
| 2021-11-16 | S58.SI | SGD | $4.1200 | $4.1000 | $4.1400 | $4.1200 | $4.1300 | 1,834,400 | |
| 2021-11-15 | S58.SI | SGD | $4.1000 | $4.0600 | $4.1500 | $4.1000 | $4.1100 | 2,549,600 | |
| 2021-11-12 | S58.SI | SGD | $4.1400 | $4.1000 | $4.1800 | $4.1300 | $4.1400 | 4,170,000 | |
| 2021-11-11 | S58.SI | SGD | $4.2000 | $4.1600 | $4.2100 | $4.1900 | $4.2000 | 1,712,600 | |
| 2021-11-10 | S58.SI | SGD | $4.2100 | $4.1800 | $4.2300 | $4.2100 | $4.2200 | 1,188,400 | |
| 2021-11-09 | S58.SI | SGD | $4.2500 | $4.2100 | $4.3100 | $4.2400 | $4.2500 | 2,490,600 | |
| 2021-11-08 | S58.SI | SGD | $4.2800 | $4.2100 | $4.3200 | $4.2700 | $4.2800 | 6,770,800 | |
| 2021-11-05 | S58.SI | SGD | $4.1800 | $4.1500 | $4.2000 | $4.1700 | $4.1800 | 2,240,200 | |
| 2021-11-03 | S58.SI | SGD | $4.1800 | $4.1600 | $4.2000 | $4.1700 | $4.1800 | 1,025,200 | |
| 2021-11-02 | S58.SI | SGD | $4.2000 | $4.1800 | $4.2100 | $4.1900 | $4.2000 | 1,097,400 | |
| 2021-11-01 | S58.SI | SGD | $4.2000 | $4.1800 | $4.2300 | $4.2000 | $4.2100 | 1,362,900 | |
| 2021-10-29 | S58.SI | SGD | $4.1900 | $4.1800 | $4.2300 | $4.1900 | $4.2000 | 1,035,700 | |
| 2021-10-28 | S58.SI | SGD | $4.1900 | $4.1800 | $4.2300 | $4.1900 | $4.2000 | 1,350,000 | |
| 2021-10-27 | S58.SI | SGD | $4.2300 | $4.2300 | $4.2700 | $4.2300 | $4.2400 | 968,500 | |
| 2021-10-26 | S58.SI | SGD | $4.2400 | $4.2200 | $4.3000 | $4.2400 | $4.2500 | 1,166,300 | |
| 2021-10-25 | S58.SI | SGD | $4.2800 | $4.2600 | $4.3100 | $4.2700 | $4.2800 | 1,297,800 | |
| 2021-10-22 | S58.SI | SGD | $4.2800 | $4.2400 | $4.2900 | $4.2700 | $4.2800 | 711,600 | |
| 2021-10-21 | S58.SI | SGD | $4.2600 | $4.2300 | $4.2900 | $4.2400 | $4.2600 | 1,403,000 | |
| 2021-10-20 | S58.SI | SGD | $4.2600 | $4.2500 | $4.3500 | $4.2500 | $4.2600 | 2,073,600 | |
| 2021-10-19 | S58.SI | SGD | $4.3500 | $4.3200 | $4.3600 | $4.3400 | $4.3500 | 706,400 | |
| 2021-10-18 | S58.SI | SGD | $4.3500 | $4.3000 | $4.4000 | $4.3500 | $4.3700 | 1,620,600 | |
| 2021-10-15 | S58.SI | SGD | $4.3500 | $4.3500 | $4.3900 | $4.3500 | $4.3600 | 1,114,800 | |
| 2021-10-14 | S58.SI | SGD | $4.3600 | $4.3500 | $4.3900 | $4.3600 | $4.3700 | 951,900 | |
| 2021-10-13 | S58.SI | SGD | $4.3700 | $4.3700 | $4.4100 | $4.3700 | $4.3800 | 2,180,600 | |
| 2021-10-12 | S58.SI | SGD | $4.3700 | $4.2900 | $4.4000 | $4.3600 | $4.3700 | 2,625,600 | |
| 2021-10-11 | S58.SI | SGD | $4.3300 | $4.2900 | $4.4400 | $4.3200 | $4.3300 | 8,000,000 | |
| 2021-10-08 | S58.SI | SGD | $4.1700 | $4.1200 | $4.1800 | $4.1600 | $4.1700 | 1,458,000 | |
| 2021-10-07 | S58.SI | SGD | $4.1300 | $4.1300 | $4.2000 | $4.1300 | $4.1400 | 1,327,500 | |
| 2021-10-06 | S58.SI | SGD | $4.1700 | $4.1400 | $4.2200 | $4.1600 | $4.1700 | 1,873,000 |