SGX Listed Stock
SATS LTD. (SGX:S58)
SGD 5.040
-0.060 / -1.18%
-0.060 / -1.18%
Share Price as of: 2018-08-17 15:48
Market / ISIN Code: SGX Mainboard / SG1I52882764
GICS® Sector / Industry Group / Industry: Industrials / Transportation / Transportation Infrastructure
SATS Share Price HistorySATS LTD. Share Price History SGX Listed SATS LTD. (S58.SI) Share Price History
S58.SI Share Price History
SATS LTD. S58.SI Share Price Chart Loading In Progress ...
| Trade Date | Open Price | Day High | Day Low | Closed Price | Change | % | Volume | Value | Short Sell Volume | BuyBack Volume | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-08-16 | 5.130 | 5.150 | 5.100 | 5.100 | -0.050 | -1.0 | 959,300 | 4,908,920 | 59,600 | - | |
| 2018-08-15 | 5.130 | 5.170 | 5.100 | 5.150 | 0.040 | 0.8 | 1,006,800 | 5,175,794 | 107,000 | - | |
| 2018-08-14 | 5.140 | 5.180 | 5.080 | 5.110 | -0.030 | -0.6 | 1,441,100 | 7,361,738 | 33,100 | - | |
| 2018-08-13 | 5.180 | 5.190 | 5.120 | 5.140 | -0.080 | -1.5 | 1,241,600 | 6,391,263 | 72,600 | - | |
| 2018-08-10 | 5.250 | 5.250 | 5.180 | 5.220 | -0.040 | -0.8 | 1,082,600 | 5,653,639 | 114,700 | - | |
| 2018-08-08 | 5.280 | 5.280 | 5.200 | 5.260 | 0.020 | 0.4 | 854,000 | 4,477,315 | 155,600 | - | |
| 2018-08-07 | 5.170 | 5.260 | 5.170 | 5.240 | 0.070 | 1.4 | 1,198,800 | 6,287,656 | 160,700 | - | |
| 2018-08-06 | 5.220 | 5.250 | 5.170 | 5.170 | 0.020 | 0.4 | 1,155,200 | 6,015,997 | 100,900 | - | |
| 2018-08-03 | 5.200 | 5.250 | 5.130 | 5.150 | -0.030 | -0.6 | 928,800 | 4,802,720 | 96,300 | - | |
| 2018-08-02 | XD | 5.270 | 5.280 | 5.170 | 5.180 | -0.110 | -2.1 | 1,111,600 | 5,785,574 | 267,176 | - |
| 2018-08-01 | XD | 5.230 | 5.300 | 5.220 | 5.290 | 0.100 | 1.9 | 1,890,200 | 9,943,825 | 408,600 | - |
| 2018-07-31 | XD | 5.250 | 5.280 | 5.130 | 5.190 | -0.130 | -2.4 | 4,726,800 | 24,650,942 | 727,700 | - |
| 2018-07-30 | CD | 5.290 | 5.340 | 5.270 | 5.320 | 0.030 | 0.6 | 2,024,700 | 10,767,014 | 309,800 | - |
| 2018-07-27 | CD | 5.260 | 5.310 | 5.250 | 5.290 | 0.040 | 0.8 | 1,229,900 | 6,510,527 | 185,400 | - |
| 2018-07-26 | CD | 5.300 | 5.330 | 5.230 | 5.250 | -0.040 | -0.8 | 2,232,400 | 11,763,979 | 260,400 | - |
| 2018-07-25 | CD | 5.170 | 5.300 | 5.160 | 5.290 | 0.160 | 3.1 | 2,909,300 | 15,283,034 | 199,700 | - |
| 2018-07-24 | CD | 5.160 | 5.180 | 5.110 | 5.130 | -0.020 | -0.4 | 1,900,600 | 9,768,893 | 60,400 | - |
| 2018-07-23 | CD | 5.160 | 5.180 | 5.130 | 5.150 | -0.020 | -0.4 | 1,697,500 | 8,749,331 | 165,200 | - |
| 2018-07-20 | CD | 5.130 | 5.250 | 5.090 | 5.170 | 0.070 | 1.4 | 3,158,900 | 16,312,766 | 161,900 | - |
| 2018-07-19 | CD | 5.120 | 5.130 | 5.070 | 5.100 | 0.030 | 0.6 | 1,593,600 | 8,132,998 | 121,800 | - |
| 2018-07-18 | CD | 5.120 | 5.140 | 5.070 | 5.070 | -0.010 | -0.2 | 1,618,600 | 8,248,080 | 82,200 | - |
| 2018-07-17 | CD | 5.040 | 5.140 | 5.010 | 5.080 | 0.020 | 0.4 | 1,915,300 | 9,740,059 | 276,100 | - |
| 2018-07-16 | CD | 5.110 | 5.150 | 5.050 | 5.060 | -0.050 | -1.0 | 1,209,600 | 6,135,174 | 128,800 | - |
| 2018-07-13 | CD | 5.110 | 5.140 | 5.100 | 5.110 | - | - | 1,121,000 | 5,736,050 | 45,500 | - |
| 2018-07-12 | CD | 5.190 | 5.220 | 5.100 | 5.110 | -0.050 | -1.0 | 1,532,500 | 7,876,161 | 57,600 | - |
| 2018-07-11 | CD | 5.100 | 5.210 | 5.090 | 5.160 | -0.020 | -0.4 | 1,922,100 | 9,895,744 | 276,900 | - |
| 2018-07-10 | CD | 5.250 | 5.270 | 5.150 | 5.180 | -0.010 | -0.2 | 1,448,400 | 7,525,887 | 268,300 | - |
| 2018-07-09 | CD | 5.040 | 5.220 | 5.030 | 5.190 | 0.160 | 3.2 | 1,843,500 | 9,509,394 | 152,900 | - |
| 2018-07-06 | CD | 5.100 | 5.130 | 4.960 | 5.030 | -0.040 | -0.8 | 1,847,000 | 9,293,489 | 291,200 | - |
| 2018-07-05 | CD | 5.010 | 5.070 | 4.990 | 5.070 | 0.070 | 1.4 | 1,923,100 | 9,690,818 | 355,700 | - |
| 2018-07-04 | CD | 4.900 | 5.000 | 4.900 | 5.000 | 0.070 | 1.4 | 1,262,100 | 6,281,059 | 278,500 | 13,600 |
| 2018-07-03 | CD | 4.930 | 4.950 | 4.870 | 4.930 | 0.020 | 0.4 | 2,456,400 | 12,056,924 | 386,500 | 300,000 |
| 2018-07-02 | CD | 5.010 | 5.030 | 4.900 | 4.910 | -0.090 | -1.8 | 1,789,100 | 8,829,582 | 366,900 | 257,000 |
| 2018-06-29 | CD | 4.960 | 5.000 | 4.930 | 5.000 | 0.100 | 2.0 | 2,744,900 | 13,657,803 | 515,500 | - |
| 2018-06-28 | CD | 4.900 | 4.930 | 4.900 | 4.900 | -0.020 | -0.4 | 1,877,700 | 9,215,687 | 179,800 | 200,000 |
| 2018-06-27 | CD | 4.950 | 4.960 | 4.900 | 4.920 | -0.040 | -0.8 | 1,487,900 | 7,336,026 | 253,900 | 300,000 |
| 2018-06-26 | CD | 4.910 | 4.960 | 4.890 | 4.960 | 0.060 | 1.2 | 1,400,400 | 6,916,154 | 124,200 | 130,000 |
| 2018-06-25 | CD | 4.950 | 4.960 | 4.890 | 4.900 | -0.050 | -1.0 | 1,256,400 | 6,170,895 | 156,500 | 300,000 |
| 2018-06-22 | CD | 4.900 | 4.970 | 4.900 | 4.950 | 0.050 | 1.0 | 1,175,400 | 5,810,989 | 249,700 | 50,000 |
| 2018-06-21 | CD | 4.880 | 4.980 | 4.880 | 4.900 | 0.030 | 0.6 | 1,512,800 | 7,438,299 | 109,400 | - |
| 2018-06-20 | CD | 4.900 | 4.900 | 4.830 | 4.870 | -0.020 | -0.4 | 1,597,900 | 7,778,233 | 244,900 | - |
| 2018-06-19 | CD | 4.960 | 4.970 | 4.880 | 4.890 | -0.080 | -1.6 | 3,150,500 | 15,462,679 | 196,600 | 100,000 |
| 2018-06-18 | CD | 4.990 | 5.000 | 4.960 | 4.970 | -0.050 | -1.0 | 2,921,400 | 14,536,365 | 50,100 | 266,100 |
| Change / % | > +5% price gain |
| > -5% price loss | |
| Short Sell Volume | > 30% of Total Volume |
| > 50% of Total Volume |
Share PricePrice ChartHistorical PriceMarket Data
SATS Share Price
Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |
Business News & Market Updates |
Business Headlines & Market News | Market Updates By SGX My Gateway | SGX Listed Companies Announcements | Latest Share BuyBack On Market Transactions | Upcoming Dividends / Rights / Share Entitlements |
Business Headlines & Market News | Market Updates By SGX My Gateway | SGX Listed Companies Announcements | Latest Share BuyBack On Market Transactions | Upcoming Dividends / Rights / Share Entitlements |
Stocks & REITs Listing |
SGX Listed Stocks | SGX Listed Stocks By Sector | SGX Listed REITs | SGX Listed REITs By Sector |
SGX Listed Stocks | SGX Listed Stocks By Sector | SGX Listed REITs | SGX Listed REITs By Sector |
Stock / REIT Search
Advertisement
Advertisement