SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 4.950
+0.060 / +1.23%

Share Price as of: 2019-12-05 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
2019-12-05		4.910	4.960	4.910	4.950	0.060	1.2	1,376,500	6,801,096	31,900	-
2019-12-04		4.910	4.930	4.870	4.890	-0.040	-0.8	2,471,100	12,078,105	320,800	-
2019-12-03		4.980	4.980	4.920	4.930	-0.050	-1.0	1,830,900	9,049,119	110,400	-
2019-12-02		4.980	5.010	4.950	4.980	-	-	548,000	2,729,805	80,200	-
2019-11-29		5.040	5.040	4.970	4.980	-0.030	-0.6	1,661,300	8,319,377	55,500	-
2019-11-28		4.990	5.030	4.990	5.010	0.010	0.2	980,700	4,914,991	18,900	-
2019-11-27		5.010	5.040	4.990	5.000	0.010	0.2	1,685,700	8,446,744	47,100	-
2019-11-26	XD	5.050	5.050	4.980	4.990	-0.010	-0.2	6,024,200	30,085,405	1,222,600	-
2019-11-25	XD	5.030	5.040	4.980	5.000	-0.060	-1.2	1,255,700	6,291,989	54,600	-
2019-11-22	CD	5.020	5.080	5.000	5.060	0.080	1.6	2,158,900	10,919,155	117,500	-
2019-11-21	CD	5.010	5.040	4.970	4.980	-0.090	-1.8	1,683,000	8,399,186	53,900	-
2019-11-20	CD	5.070	5.100	5.040	5.070	0.020	0.4	1,749,600	8,865,699	16,600	-
2019-11-19	CD	5.030	5.080	5.030	5.050	-0.020	-0.4	1,359,100	6,866,536	40,800	-
2019-11-18	CD	5.100	5.100	5.030	5.070	-	-	1,150,900	5,831,181	48,400	-
2019-11-15	CD	5.040	5.070	5.020	5.070	0.060	1.2	2,193,200	11,072,430	107,400	-
2019-11-14	CD	5.000	5.030	4.980	5.010	0.020	0.4	1,605,100	8,035,280	310,800	-
2019-11-13	CD	5.040	5.040	4.910	4.990	-0.100	-2.0	4,341,700	21,555,313	1,350,500	-
2019-11-12		5.140	5.140	5.070	5.090	-	-	1,739,500	8,864,131	67,300	-
2019-11-11		5.130	5.130	5.070	5.090	-0.040	-0.8	2,049,400	10,437,161	554,600	-
2019-11-08		5.140	5.150	5.110	5.130	-0.010	-0.2	1,510,500	7,751,224	77,200	-
2019-11-07		5.110	5.140	5.080	5.140	0.020	0.4	1,781,600	9,121,181	42,600	-
2019-11-06		5.100	5.120	5.080	5.120	0.040	0.8	1,562,400	7,981,185	95,900	-
2019-11-05		5.100	5.100	5.040	5.080	-0.010	-0.2	1,321,400	6,725,443	89,300	-
2019-11-04		5.060	5.090	5.060	5.090	0.040	0.8	1,139,300	5,788,353	119,900	-
2019-11-01		5.040	5.070	5.010	5.050	-	-	1,295,600	6,544,763	141,500	-
2019-10-31		4.990	5.060	4.990	5.050	0.080	1.6	3,575,800	18,010,530	123,900	-
2019-10-30		4.980	5.010	4.940	4.970	0.010	0.2	1,459,800	7,251,449	55,200	-
2019-10-29		5.030	5.040	4.930	4.960	-0.030	-0.6	2,259,300	11,228,102	120,300	-
2019-10-25		4.990	5.020	4.960	4.990	-	-	1,275,100	6,362,422	269,400	-
2019-10-24		4.970	5.010	4.940	4.990	0.050	1.0	2,327,000	11,602,346	313,700	-
2019-10-23		4.970	4.990	4.920	4.940	-	-	1,180,800	5,839,661	-	-
2019-10-22		4.940	4.980	4.920	4.940	0.010	0.2	829,500	4,100,434	195,100	-
2019-10-21		4.940	4.950	4.910	4.930	0.010	0.2	955,900	4,717,183	120,000	-
2019-10-18		4.980	4.980	4.910	4.920	-0.030	-0.6	1,685,700	8,302,975	78,000	-
2019-10-17		4.990	4.990	4.930	4.950	-0.020	-0.4	2,799,400	13,888,919	185,900	-
2019-10-16		4.850	5.000	4.840	4.970	0.140	2.9	3,751,400	18,549,396	90,900	-
2019-10-15		4.830	4.850	4.810	4.830	0.010	0.2	1,337,100	6,461,611	63,400	-
2019-10-14		4.850	4.860	4.810	4.820	-	-	1,077,600	5,209,050	36,600	-
2019-10-11		4.830	4.830	4.800	4.820	0.010	0.2	795,000	3,830,188	93,000	-
2019-10-10		4.790	4.830	4.790	4.810	0.010	0.2	764,700	3,678,313	52,600	-
2019-10-09		4.830	4.840	4.790	4.800	-0.030	-0.6	1,096,700	5,273,291	108,200	-
2019-10-08		4.870	4.880	4.810	4.830	-	-	848,800	4,113,001	196,000	-
2019-10-07		4.800	4.850	4.800	4.830	0.030	0.6	472,200	2,281,706	53,600	-

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

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