SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 2.880
-0.010 / -0.35%

Share Price as of: 2020-07-09 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
2020-07-09	2.890	2.910	2.880	2.880	-0.010	-0.3	3,850,800	11,137,629	501,400	-
2020-07-08	2.940	2.960	2.880	2.890	-0.070	-2.4	7,491,800	21,755,195	1,782,600	-
2020-07-07	3.070	3.070	2.940	2.960	-0.080	-2.6	5,166,400	15,449,547	860,800	-
2020-07-06	3.010	3.060	2.980	3.040	0.040	1.3	4,195,200	12,682,461	161,300	-
2020-07-03	2.960	3.020	2.940	3.000	0.040	1.4	3,382,300	10,106,763	299,200	-
2020-07-02	2.950	2.970	2.900	2.960	0.020	0.7	3,869,500	11,368,095	1,080,600	-
2020-07-01	2.900	2.950	2.880	2.940	0.080	2.8	4,331,000	12,655,902	398,300	-
2020-06-30	2.930	2.990	2.850	2.860	-0.050	-1.7	8,877,700	25,717,103	1,165,300	-
2020-06-29	2.960	2.970	2.900	2.910	-0.070	-2.3	5,217,100	15,245,013	1,313,200	-
2020-06-26	3.040	3.070	2.980	2.980	-0.050	-1.7	5,350,200	16,111,728	1,478,500	-
2020-06-25	3.050	3.070	3.010	3.030	-0.050	-1.6	4,730,100	14,365,179	1,314,100	-
2020-06-24	3.120	3.130	3.070	3.080	-0.030	-1.0	4,037,700	12,498,501	574,100	-
2020-06-23	3.130	3.150	3.070	3.110	-	-	5,281,000	16,426,890	437,400	-
2020-06-22	3.120	3.180	3.100	3.110	-0.010	-0.3	5,034,600	15,788,725	981,600	-
2020-06-19	3.200	3.210	3.120	3.120	-0.090	-2.8	10,419,600	32,783,406	1,748,000	-
2020-06-18	3.180	3.220	3.160	3.210	-	-	4,029,800	12,907,944	673,700	-
2020-06-17	3.270	3.270	3.160	3.210	-0.030	-0.9	7,651,600	24,548,470	507,300	-
2020-06-16	3.260	3.300	3.200	3.240	0.140	4.5	10,444,500	33,934,118	572,000	-
2020-06-15	3.210	3.260	3.100	3.100	-0.160	-4.9	11,932,200	37,780,967	1,619,100	-
2020-06-12	3.050	3.340	3.000	3.260	0.070	2.2	21,543,400	68,798,906	1,927,200	-
2020-06-11	3.340	3.340	3.180	3.190	-0.180	-5.3	16,704,400	54,081,381	2,021,900	-
2020-06-10	3.320	3.380	3.310	3.370	0.090	2.7	10,567,500	35,435,538	562,900	-
2020-06-09	3.500	3.510	3.260	3.280	-0.120	-3.5	21,056,200	71,824,395	2,734,100	-
2020-06-08	3.230	3.400	3.220	3.400	0.230	7.3	25,064,700	83,455,852	493,100	-
2020-06-05	3.140	3.190	3.080	3.170	0.090	2.9	15,420,700	48,596,391	311,500	-
2020-06-04	3.080	3.220	3.010	3.080	0.040	1.3	18,855,100	58,681,103	505,800	-
2020-06-03	2.900	3.060	2.890	3.040	0.190	6.7	19,085,900	57,305,656	247,100	-
2020-06-02	2.720	2.860	2.710	2.850	0.160	5.9	22,701,800	63,961,480	608,000	-
2020-06-01	2.630	2.710	2.630	2.690	0.030	1.1	28,047,761	74,982,304	873,300	-
2020-05-29	2.790	2.860	2.660	2.660	-0.160	-5.7	102,906,900	276,831,299	2,982,900	-
2020-05-28	2.900	2.900	2.800	2.820	-0.020	-0.7	12,442,100	35,287,793	2,881,700	-
2020-05-27	2.870	2.890	2.810	2.840	-0.010	-0.4	6,173,700	17,528,006	1,947,874	-
2020-05-26	2.870	2.950	2.850	2.850	0.060	2.2	6,291,800	18,116,481	1,969,000	-
2020-05-22	2.870	2.870	2.780	2.790	-0.080	-2.8	8,555,200	23,964,723	2,826,943	-
2020-05-21	2.830	2.880	2.820	2.870	0.080	2.9	6,481,000	18,521,038	1,201,900	-
2020-05-20	2.830	2.830	2.720	2.790	-0.050	-1.8	7,389,700	20,486,780	1,860,700	-
2020-05-19	2.800	2.870	2.790	2.840	0.140	5.2	9,330,000	26,518,282	1,063,345	-
2020-05-18	2.640	2.750	2.600	2.700	0.080	3.1	7,916,100	21,303,948	3,346,000	-
2020-05-15	2.760	2.780	2.610	2.620	-0.120	-4.4	16,965,600	44,958,103	4,243,500	-
2020-05-14	2.730	2.800	2.710	2.740	-0.020	-0.7	8,286,300	22,755,875	1,347,200	-
2020-05-13	2.800	2.830	2.760	2.760	-0.190	-6.4	20,037,700	55,911,939	8,061,000	-
2020-05-12	2.980	3.000	2.950	2.950	-0.060	-2.0	4,746,500	14,078,772	1,450,700	-
2020-05-11	2.990	3.010	2.970	3.010	0.040	1.3	3,929,900	11,786,322	791,700	-

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