SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 3.200
-0.010 / -0.31%

Share Price as of: 2020-04-09 17:16

Market / ISIN Code: SGX Mainboard / SG1I52882764

GICS^® Sector / Industry Group / Industry: Industrials / Transportation / Transportation Infrastructure

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
2020-04-09	3.280	3.300	3.160	3.200	-0.010	-0.3	5,106,600	16,463,796	673,800	-
2020-04-08	3.080	3.330	3.030	3.210	0.030	0.9	6,974,300	22,334,014	884,200	-
2020-04-07	2.930	3.230	2.920	3.180	0.290	10.0	8,682,200	26,834,032	1,192,600	40,000
2020-04-06	2.860	2.980	2.820	2.890	0.070	2.5	7,270,900	21,045,806	1,053,000	200,000
2020-04-03	2.960	2.980	2.800	2.820	-0.160	-5.4	7,434,900	21,294,657	1,644,000	100,000
2020-04-02	2.950	3.000	2.880	2.980	-0.040	-1.3	8,540,100	25,177,546	2,092,100	100,000
2020-04-01	3.140	3.180	2.960	3.020	-0.140	-4.4	7,761,000	23,576,836	1,627,800	95,000
2020-03-31	3.280	3.320	3.070	3.160	-0.040	-1.3	7,890,900	25,137,744	1,552,800	-
2020-03-30	3.340	3.360	3.150	3.200	-0.180	-5.3	7,399,000	24,134,782	1,494,600	-
2020-03-27	3.550	3.790	3.370	3.380	0.060	1.8	12,858,900	45,624,832	3,090,600	-
2020-03-26	3.140	3.390	3.000	3.320	0.230	7.4	13,887,300	45,061,529	2,903,100	-
2020-03-25	2.800	3.130	2.800	3.090	0.360	13.2	9,511,100	28,209,931	3,400,000	-
2020-03-24	2.580	2.740	2.520	2.730	0.150	5.8	8,503,300	22,329,042	1,637,200	-
2020-03-23	2.750	2.770	2.550	2.580	-0.380	-12.8	7,008,700	18,462,299	2,060,000	-
2020-03-20	2.850	2.970	2.750	2.960	0.090	3.1	7,511,100	21,476,904	1,340,400	-
2020-03-19	3.060	3.080	2.750	2.870	-0.250	-8.0	9,021,800	26,149,189	1,906,700	-
2020-03-18	3.160	3.330	3.060	3.120	-0.100	-3.1	5,216,200	16,530,870	1,209,700	-
2020-03-17	3.340	3.410	3.210	3.220	-0.140	-4.2	7,389,500	24,285,412	3,041,700	-
2020-03-16	3.500	3.500	3.330	3.360	-0.240	-6.7	5,263,400	17,876,524	1,652,500	-
2020-03-13	3.550	3.910	3.350	3.600	-0.040	-1.1	8,656,500	31,106,956	2,290,700	-
2020-03-12	3.800	3.800	3.630	3.640	-0.240	-6.2	6,093,600	22,463,468	2,007,900	-
2020-03-11	3.940	3.980	3.850	3.880	-0.080	-2.0	2,686,700	10,458,741	648,600	-
2020-03-10	3.710	4.010	3.660	3.960	0.180	4.8	6,400,000	24,798,816	1,162,100	-
2020-03-09	3.980	3.980	3.780	3.780	-0.250	-6.2	4,939,800	19,061,774	709,600	-
2020-03-06	4.010	4.090	4.010	4.030	-0.020	-0.5	2,742,700	11,091,710	685,800	-
2020-03-05	4.100	4.140	4.050	4.050	-0.030	-0.7	2,612,300	10,663,062	761,100	-
2020-03-04	4.080	4.120	4.060	4.080	0.010	0.2	1,832,700	7,491,708	473,300	-
2020-03-03	4.150	4.170	4.070	4.070	-0.040	-1.0	3,266,200	13,416,132	550,600	-
2020-03-02	4.010	4.190	4.010	4.110	0.080	2.0	3,676,400	15,154,803	676,000	-
2020-02-28	4.120	4.120	4.000	4.030	-0.190	-4.5	9,119,900	37,003,435	1,188,100	-
2020-02-27	4.230	4.250	4.180	4.220	-0.010	-0.2	3,563,000	15,020,698	1,099,600	-
2020-02-26	4.340	4.340	4.210	4.230	-0.130	-3.0	7,543,400	32,021,151	2,245,600	-
2020-02-25	4.390	4.390	4.360	4.360	-0.040	-0.9	2,730,200	11,935,257	1,438,000	-
2020-02-24	4.450	4.460	4.360	4.400	-0.060	-1.3	5,567,800	24,475,097	884,800	-
2020-02-21	4.490	4.540	4.460	4.460	-0.050	-1.1	2,374,600	10,647,265	864,700	-
2020-02-20	4.540	4.560	4.490	4.510	-0.010	-0.2	2,705,000	12,203,970	1,141,600	-
2020-02-19	4.500	4.560	4.480	4.520	0.040	0.9	1,948,900	8,822,107	331,600	-
2020-02-18	4.460	4.530	4.460	4.480	-	-	2,442,600	10,962,854	899,200	-
2020-02-17	4.450	4.500	4.430	4.480	0.050	1.1	2,124,000	9,493,217	669,700	-
2020-02-14	4.510	4.510	4.410	4.430	-0.110	-2.4	5,782,900	25,692,259	2,273,100	-
2020-02-13	4.570	4.580	4.500	4.540	-0.030	-0.7	2,847,200	12,906,093	1,044,800	-
2020-02-12	4.500	4.600	4.460	4.570	0.090	2.0	4,838,800	22,030,491	1,259,400	-
2020-02-11	4.410	4.500	4.400	4.480	0.090	2.1	3,265,800	14,607,163	1,087,200	-
2020-02-10	4.410	4.410	4.370	4.390	-0.030	-0.7	3,338,900	14,663,456	502,300	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Industrials sector stocks @ Market > Share Price Performance > Industrials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price