SATS
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-10-05 | S58.SI | SGD | $4.2200 | $4.1100 | $4.2200 | $4.2100 | $4.2200 | 2,951,700 | |
| 2021-10-04 | S58.SI | SGD | $4.1600 | $4.1200 | $4.1900 | $4.1600 | $4.1700 | 2,274,100 | |
| 2021-10-01 | S58.SI | SGD | $4.1000 | $4.0700 | $4.1500 | $4.0900 | $4.1000 | 1,685,900 | |
| 2021-09-30 | S58.SI | SGD | $4.1600 | $4.1500 | $4.1800 | $4.1600 | $4.1700 | 1,199,600 | |
| 2021-09-29 | S58.SI | SGD | $4.1600 | $4.1000 | $4.1800 | $4.1600 | $4.1700 | 2,391,500 | |
| 2021-09-28 | S58.SI | SGD | $4.1600 | $4.1400 | $4.2000 | $4.1600 | $4.1700 | 3,748,800 | |
| 2021-09-27 | S58.SI | SGD | $4.1600 | $4.1200 | $4.1800 | $4.1500 | $4.1600 | 2,326,900 | |
| 2021-09-24 | S58.SI | SGD | $4.1400 | $4.1000 | $4.1600 | $4.1300 | $4.1400 | 2,478,200 | |
| 2021-09-23 | S58.SI | SGD | $4.1300 | $4.0500 | $4.1300 | $4.1200 | $4.1400 | 3,413,700 | |
| 2021-09-22 | S58.SI | SGD | $4.0500 | $4.0000 | $4.0600 | $4.0300 | $4.0500 | 1,992,600 | |
| 2021-09-21 | S58.SI | SGD | $4.0300 | $3.9100 | $4.1000 | $4.0300 | $4.0400 | 3,435,300 | |
| 2021-09-20 | S58.SI | SGD | $3.8900 | $3.8600 | $3.9400 | $3.8900 | $3.9000 | 2,750,200 | |
| 2021-09-17 | S58.SI | SGD | $3.9400 | $3.9000 | $3.9600 | $3.9300 | $3.9400 | 1,433,000 | |
| 2021-09-16 | S58.SI | SGD | $3.9600 | $3.9100 | $3.9800 | $3.9600 | $3.9700 | 1,821,800 | |
| 2021-09-15 | S58.SI | SGD | $3.9000 | $3.8900 | $3.9400 | $3.9000 | $3.9100 | 1,320,400 | |
| 2021-09-14 | S58.SI | SGD | $3.9500 | $3.9200 | $3.9600 | $3.9400 | $3.9500 | 724,300 | |
| 2021-09-13 | S58.SI | SGD | $3.9200 | $3.8800 | $3.9500 | $3.9100 | $3.9300 | 1,509,400 | |
| 2021-09-10 | S58.SI | SGD | $3.9700 | $3.9300 | $3.9800 | $3.9600 | $3.9700 | 951,800 | |
| 2021-09-09 | S58.SI | SGD | $3.9500 | $3.9200 | $3.9700 | $3.9500 | $3.9600 | 1,686,900 | |
| 2021-09-08 | S58.SI | SGD | $3.9700 | $3.9600 | $4.0200 | $3.9700 | $3.9800 | 1,521,600 | |
| 2021-09-07 | S58.SI | SGD | $4.0200 | $4.0100 | $4.0400 | $4.0200 | $4.0300 | 927,500 | |
| 2021-09-06 | S58.SI | SGD | $4.0400 | $4.0000 | $4.0700 | $4.0400 | $4.0500 | 631,100 | |
| 2021-09-03 | S58.SI | SGD | $4.0500 | $4.0300 | $4.0700 | $4.0400 | $4.0500 | 449,800 | |
| 2021-09-02 | S58.SI | SGD | $4.0500 | $4.0300 | $4.0900 | $4.0500 | $4.0600 | 681,100 | |
| 2021-09-01 | S58.SI | SGD | $4.0500 | $4.0300 | $4.0800 | $4.0500 | $4.0600 | 672,100 | |
| 2021-08-31 | S58.SI | SGD | $4.0700 | $4.0700 | $4.1200 | $4.0700 | $4.0800 | 2,076,100 | |
| 2021-08-30 | S58.SI | SGD | $4.0800 | $4.0400 | $4.1000 | $4.0700 | $4.0800 | 796,400 | |
| 2021-08-27 | S58.SI | SGD | $4.0600 | $4.0300 | $4.1300 | $4.0500 | $4.0600 | 1,186,400 | |
| 2021-08-26 | S58.SI | SGD | $4.1200 | $4.1000 | $4.1500 | $4.1100 | $4.1200 | 881,800 | |
| 2021-08-25 | S58.SI | SGD | $4.1400 | $4.1300 | $4.2100 | $4.1400 | $4.1500 | 1,400,300 | |
| 2021-08-24 | S58.SI | SGD | $4.1700 | $4.1300 | $4.1900 | $4.1600 | $4.1700 | 2,046,700 | |
| 2021-08-23 | S58.SI | SGD | $4.1300 | $4.1100 | $4.1700 | $4.1300 | $4.1400 | 1,791,100 | |
| 2021-08-20 | S58.SI | SGD | $4.1400 | $4.0700 | $4.1700 | $4.1400 | $4.1500 | 5,310,800 | |
| 2021-08-19 | S58.SI | SGD | $4.0200 | $4.0000 | $4.0500 | $4.0100 | $4.0200 | 1,638,300 | |
| 2021-08-18 | S58.SI | SGD | $4.0300 | $4.0100 | $4.0900 | $4.0300 | $4.0400 | 3,107,200 | |
| 2021-08-17 | S58.SI | SGD | $4.0200 | $4.0000 | $4.0400 | $4.0100 | $4.0200 | 1,189,700 | |
| 2021-08-16 | S58.SI | SGD | $4.0000 | $3.9700 | $4.0300 | $4.0000 | $4.0100 | 1,047,800 | |
| 2021-08-13 | S58.SI | SGD | $4.0100 | $3.9700 | $4.0300 | $4.0100 | $4.0200 | 996,200 | |
| 2021-08-12 | S58.SI | SGD | $3.9900 | $3.9800 | $4.0200 | $3.9900 | $4.0000 | 1,153,400 | |
| 2021-08-11 | S58.SI | SGD | $4.0000 | $3.9900 | $4.0200 | $3.9900 | $4.0000 | 668,900 | |
| 2021-08-10 | S58.SI | SGD | $4.0200 | $3.9800 | $4.0500 | $4.0100 | $4.0200 | 1,636,300 | |
| 2021-08-06 | S58.SI | SGD | $3.9900 | $3.9600 | $4.0400 | $3.9800 | $3.9900 | 1,579,500 | |
| 2021-08-05 | S58.SI | SGD | $3.9600 | $3.9600 | $4.0100 | $3.9600 | $3.9700 | 952,100 | |
| 2021-08-04 | S58.SI | SGD | $4.0000 | $3.9500 | $4.0200 | $3.9900 | $4.0000 | 1,437,600 | |
| 2021-08-03 | S58.SI | SGD | $3.9700 | $3.9500 | $4.0100 | $3.9700 | $3.9800 | 1,204,100 | |
| 2021-08-02 | S58.SI | SGD | $3.9900 | $3.9600 | $4.0000 | $3.9700 | $3.9900 | 891,100 | |
| 2021-07-30 | S58.SI | SGD | $4.0100 | $3.9600 | $4.0100 | $4.0000 | $4.0100 | 1,143,700 | |
| 2021-07-29 | S58.SI | SGD | $3.9900 | $3.9800 | $4.0200 | $3.9800 | $3.9900 | 884,600 | |
| 2021-07-28 | S58.SI | SGD | $3.9900 | $3.9500 | $4.0300 | $3.9800 | $3.9900 | 902,800 | |
| 2021-07-27 | S58.SI | SGD | $3.9900 | $3.9600 | $4.0600 | $3.9900 | $4.0100 | 3,788,400 |