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 2021-01-26 3.890 3.900 3.840 3.870 -0.030 -0.8 3,781,100 14,618,557 815,500 - 2021-01-25 3.930 3.930 3.900 3.900 -0.040 -1.0 2,143,800 8,385,961 770,269 - 2021-01-22 3.950 3.950 3.920 3.940 -0.030 -0.8 3,016,900 11,866,605 614,400 - 2021-01-21 4.000 4.010 3.950 3.970 -0.020 -0.5 2,271,800 9,023,025 339,200 - 2021-01-20 3.990 4.000 3.970 3.990 0.010 0.3 1,213,700 4,831,542 247,400 - 2021-01-19 3.990 4.020 3.960 3.980 -0.010 -0.3 2,115,400 8,433,650 183,200 - 2021-01-18 4.030 4.040 3.980 3.990 -0.050 -1.2 1,906,800 7,620,390 477,700 - 2021-01-15 4.020 4.080 4.010 4.040 0.030 0.7 2,892,700 11,741,118 186,200 - 2021-01-14 4.030 4.050 4.000 4.010 -0.020 -0.5 1,867,200 7,498,851 124,900 - 2021-01-13 4.050 4.070 4.020 4.030 -0.030 -0.7 2,629,700 10,617,595 142,500 - 2021-01-12 4.080 4.090 4.010 4.060 -0.010 -0.2 1,966,600 7,955,507 233,200 - 2021-01-11 4.020 4.100 3.990 4.070 0.060 1.5 2,801,900 11,328,655 380,300 - 2021-01-08 4.000 4.030 3.960 4.010 0.010 0.3 4,125,000 16,478,764 566,100 - 2021-01-07 3.980 4.030 3.980 4.000 0.070 1.8 3,704,300 14,832,338 431,700 - 2021-01-06 3.930 3.970 3.930 3.930 -0.020 -0.5 1,519,700 5,992,377 182,200 - 2021-01-05 3.940 3.960 3.930 3.950 -0.010 -0.3 2,251,800 8,878,678 547,200 - 2021-01-04 3.980 4.020 3.940 3.960 -0.020 -0.5 2,534,700 10,045,960 448,300 - 2020-12-31 4.030 4.040 3.980 3.980 -0.040 -1.0 1,263,900 5,053,366 169,700 - 2020-12-30 4.010 4.060 3.980 4.020 -0.010 -0.2 2,213,500 8,921,306 133,900 - 2020-12-29 3.990 4.030 3.980 4.030 0.050 1.3 2,657,500 10,651,038 157,200 - 2020-12-28 4.010 4.020 3.960 3.980 -0.020 -0.5 1,636,100 6,537,571 180,000 - 2020-12-24 3.980 4.010 3.970 4.000 0.010 0.3 824,800 3,294,354 120,700 - 2020-12-23 3.940 4.000 3.890 3.990 0.050 1.3 3,479,600 13,815,722 436,308 - 2020-12-22 4.070 4.070 3.900 3.940 -0.130 -3.2 7,282,600 28,906,947 1,479,000 - 2020-12-21 4.120 4.130 4.060 4.070 -0.060 -1.5 4,023,600 16,445,826 1,051,200 - 2020-12-18 4.150 4.170 4.130 4.130 -0.030 -0.7 2,168,800 8,982,811 169,300 - 2020-12-17 4.170 4.190 4.130 4.160 -0.010 -0.2 1,968,500 8,196,779 63,600 - 2020-12-16 4.190 4.200 4.140 4.170 -0.020 -0.5 3,189,900 13,286,368 178,300 - 2020-12-15 4.240 4.240 4.130 4.190 -0.030 -0.7 3,912,300 16,352,982 553,100 - 2020-12-14 4.120 4.230 4.120 4.220 0.110 2.7 4,013,800 16,781,114 376,000 - 2020-12-11 4.110 4.150 4.090 4.110 -0.020 -0.5 5,515,100 22,711,218 432,100 - 2020-12-10 4.150 4.150 4.100 4.130 -0.040 -1.0 2,355,700 9,701,021 398,700 - 2020-12-09 4.150 4.180 4.110 4.170 0.060 1.5 2,884,400 11,965,674 275,900 - 2020-12-08 4.130 4.150 4.090 4.110 -0.040 -1.0 3,285,400 13,535,471 975,200 - 2020-12-07 4.230 4.250 4.140 4.150 -0.080 -1.9 3,874,600 16,190,248 899,800 - 2020-12-04 4.160 4.240 4.120 4.230 0.100 2.4 3,766,100 15,809,724 574,700 - 2020-12-03 4.140 4.150 4.080 4.130 -0.020 -0.5 3,147,000 12,943,123 521,300 - 2020-12-02 4.170 4.200 4.120 4.150 -0.010 -0.2 3,439,900 14,303,362 944,200 - 2020-12-01 4.140 4.230 4.120 4.160 0.020 0.5 3,946,100 16,477,703 1,081,900 - 2020-11-30 4.230 4.280 4.110 4.140 -0.100 -2.4 6,150,700 25,583,676 838,500 - 2020-11-27 4.210 4.250 4.200 4.240 0.040 1.0 2,401,600 10,166,501 225,600 -
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