SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 5.080
-0.060 / -1.17%

Share Price as of: 2019-06-17 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
2019-06-17	CD	5.140	5.170	5.080	5.080	-0.060	-1.2	1,399,100	7,155,158	183,400	-
2019-06-14	CD	5.070	5.140	5.050	5.140	0.050	1.0	1,085,600	5,549,674	174,600	-
2019-06-13	CD	5.070	5.100	5.040	5.090	0.010	0.2	1,228,900	6,236,921	78,400	-
2019-06-12	CD	5.040	5.100	5.030	5.080	0.040	0.8	1,123,300	5,696,672	84,700	-
2019-06-11	CD	5.000	5.050	4.990	5.040	0.070	1.4	1,370,100	6,887,564	237,900	-
2019-06-10	CD	4.990	5.000	4.960	4.970	-0.010	-0.2	1,900,500	9,464,474	320,000	-
2019-06-07	CD	5.030	5.030	4.920	4.980	-0.090	-1.8	3,121,700	15,493,252	966,400	-
2019-06-06	CD	5.040	5.080	5.010	5.070	0.030	0.6	1,799,400	9,081,130	91,900	-
2019-06-04	CD	5.030	5.070	5.020	5.040	0.010	0.2	1,652,600	8,324,779	179,300	-
2019-06-03	CD	5.060	5.070	5.020	5.030	-0.040	-0.8	1,067,400	5,377,388	131,700	-
2019-05-31	CD	5.000	5.070	5.000	5.070	0.040	0.8	2,004,600	10,110,231	181,500	-
2019-05-30	CD	5.030	5.060	5.020	5.030	-0.050	-1.0	1,212,700	6,105,308	91,100	-
2019-05-29	CD	5.020	5.090	5.010	5.080	-0.010	-0.2	1,962,800	9,912,667	292,400	-
2019-05-28	CD	5.070	5.090	5.030	5.090	0.030	0.6	2,455,700	12,455,149	648,000	-
2019-05-27	CD	5.060	5.080	5.010	5.060	-0.010	-0.2	768,800	3,886,082	159,100	-
2019-05-24	CD	5.000	5.080	4.990	5.070	0.040	0.8	1,645,100	8,295,842	600,600	-
2019-05-23	CD	5.020	5.040	5.000	5.030	-0.010	-0.2	1,573,000	7,889,824	244,330	-
2019-05-22	CD	5.090	5.120	5.010	5.040	-0.050	-1.0	1,974,200	9,954,870	532,500	-
2019-05-21	CD	5.100	5.110	5.060	5.090	0.010	0.2	3,017,400	15,349,841	667,600	-
2019-05-17	CD	5.190	5.210	5.080	5.080	-0.140	-2.7	2,474,500	12,654,291	566,800	-
2019-05-16		5.200	5.240	5.190	5.220	0.010	0.2	1,114,827	5,811,056	42,500	-
2019-05-15		5.230	5.260	5.200	5.210	-0.050	-1.0	1,611,900	8,422,904	112,800	-
2019-05-14		5.240	5.300	5.210	5.260	-0.010	-0.2	1,224,200	6,438,892	124,800	-
2019-05-13		5.250	5.290	5.230	5.270	-	-	1,083,100	5,698,231	135,800	-
2019-05-10		5.280	5.320	5.240	5.270	0.030	0.6	1,685,500	8,898,433	126,700	-
2019-05-09		5.220	5.270	5.170	5.240	0.070	1.4	1,625,600	8,509,276	294,500	-
2019-05-08		5.220	5.230	5.160	5.170	-0.080	-1.5	1,883,100	9,773,517	87,500	-
2019-05-07		5.200	5.290	5.190	5.250	0.040	0.8	1,252,900	6,577,764	109,200	-
2019-05-06		5.290	5.300	5.180	5.210	-0.110	-2.1	1,480,900	7,757,861	27,000	-
2019-05-03		5.330	5.330	5.300	5.320	0.020	0.4	1,626,000	8,647,080	45,500	-
2019-05-02		5.260	5.330	5.260	5.300	0.070	1.3	2,764,200	14,645,886	183,500	-
2019-04-30		5.230	5.250	5.210	5.230	-0.020	-0.4	1,564,500	8,179,048	72,000	-
2019-04-29		5.280	5.290	5.230	5.250	-	-	1,233,900	6,493,916	45,500	-
2019-04-26		5.260	5.260	5.210	5.250	0.020	0.4	1,763,500	9,245,164	282,100	-
2019-04-25		5.180	5.240	5.180	5.230	-	-	708,100	3,699,300	83,600	-
2019-04-24		5.220	5.280	5.190	5.230	0.040	0.8	2,232,300	11,691,572	53,500	-
2019-04-23		5.260	5.270	5.180	5.190	-0.050	-1.0	1,458,900	7,603,832	17,100	-
2019-04-22		5.260	5.270	5.220	5.240	-	-	1,023,500	5,364,029	6,500	-
2019-04-18		5.230	5.290	5.220	5.240	-0.010	-0.2	1,025,700	5,386,034	44,900	-

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
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News