SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 4.850
0.000 / 0.00%

Share Price as of: 2018-10-19 17:06

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
2018-10-19	4.800	4.880	4.800	4.850	-	-	1,097,300	5,319,078	47,300	300,000
2018-10-18	4.830	4.860	4.800	4.850	0.010	0.2	1,165,900	5,636,682	141,200	-
2018-10-17	4.830	4.880	4.830	4.840	0.070	1.5	1,366,500	6,624,550	60,100	-
2018-10-16	4.830	4.840	4.760	4.770	-0.060	-1.2	1,915,600	9,197,078	36,689	-
2018-10-15	4.840	4.860	4.800	4.830	-	-	1,704,900	8,218,652	118,000	-
2018-10-12	4.850	4.910	4.820	4.830	-0.020	-0.4	2,700,700	13,108,928	38,100	100,000
2018-10-11	4.900	4.910	4.810	4.850	-0.070	-1.4	3,191,700	15,492,466	168,600	332,100
2018-10-10	4.930	4.950	4.910	4.920	-0.030	-0.6	1,715,600	8,485,694	69,600	-
2018-10-09	4.950	4.960	4.910	4.950	-0.010	-0.2	1,324,500	6,537,703	118,600	217,800
2018-10-08	4.970	5.000	4.940	4.960	-0.010	-0.2	1,559,200	7,726,972	25,700	-
2018-10-05	5.050	5.060	4.950	4.970	-0.100	-2.0	3,428,400	17,066,838	46,000	-
2018-10-04	5.160	5.160	5.050	5.070	-0.130	-2.5	2,239,500	11,391,187	54,100	-
2018-10-03	5.260	5.260	5.180	5.200	-0.030	-0.6	932,600	4,856,237	23,100	-
2018-10-02	5.170	5.250	5.170	5.230	0.050	1.0	1,214,700	6,325,111	116,000	-
2018-10-01	5.220	5.280	5.180	5.180	-0.040	-0.8	741,800	3,863,281	11,900	-
2018-09-28	5.150	5.220	5.150	5.220	0.110	2.2	2,321,700	12,069,203	107,800	-
2018-09-27	5.130	5.200	5.100	5.110	-0.010	-0.2	1,613,100	8,309,770	34,300	-
2018-09-26	5.110	5.140	5.070	5.120	0.040	0.8	2,100,900	10,733,112	73,500	-
2018-09-25	5.090	5.090	5.030	5.080	0.010	0.2	775,700	3,935,094	3,300	-
2018-09-24	5.050	5.100	5.050	5.070	0.010	0.2	611,600	3,101,410	3,800	-
2018-09-21	5.140	5.150	5.060	5.060	-0.040	-0.8	2,162,700	10,984,757	88,000	-
2018-09-20	5.100	5.130	5.040	5.100	0.020	0.4	1,383,300	7,029,696	34,400	-
2018-09-19	4.940	5.120	4.930	5.080	0.160	3.3	2,866,900	14,441,042	88,600	-
2018-09-18	4.900	4.920	4.870	4.920	-0.010	-0.2	3,530,600	17,279,663	146,500	20,000
2018-09-17	4.990	4.990	4.910	4.930	-0.080	-1.6	1,958,800	9,668,341	109,000	-
2018-09-14	5.040	5.040	4.990	5.010	-0.010	-0.2	797,200	3,988,756	30,800	-
2018-09-13	5.020	5.030	4.990	5.020	0.020	0.4	1,004,900	5,034,487	112,600	-
2018-09-12	4.980	5.020	4.960	5.000	0.040	0.8	763,000	3,806,336	10,300	-
2018-09-11	5.030	5.030	4.960	4.960	-0.060	-1.2	1,302,200	6,488,657	12,000	-
2018-09-10	5.010	5.030	4.980	5.020	0.010	0.2	725,600	3,633,910	58,200	-
2018-09-07	5.050	5.050	5.000	5.010	-0.020	-0.4	958,100	4,800,440	16,200	-
2018-09-06	5.070	5.070	5.010	5.030	-0.010	-0.2	1,400,900	7,043,858	89,000	-
2018-09-05	5.050	5.080	5.040	5.040	-0.030	-0.6	961,900	4,859,244	81,300	-
2018-09-04	5.060	5.100	5.050	5.070	-0.010	-0.2	373,100	1,892,531	11,000	-
2018-09-03	5.080	5.100	5.040	5.080	0.010	0.2	532,100	2,702,530	43,200	-
2018-08-31	5.050	5.080	5.030	5.070	-0.010	-0.2	2,372,500	11,999,164	81,700	-
2018-08-30	5.170	5.190	5.070	5.080	-0.120	-2.3	1,192,600	6,080,294	209,900	-
2018-08-29	5.180	5.230	5.170	5.200	0.030	0.6	1,020,800	5,307,573	98,800	-
2018-08-28	5.100	5.170	5.090	5.170	0.110	2.2	1,122,900	5,782,159	32,700	-
2018-08-27	5.050	5.100	5.050	5.060	0.030	0.6	669,100	3,394,822	18,800	-
2018-08-24	5.090	5.110	5.030	5.030	-0.090	-1.8	1,494,600	7,556,533	97,200	-
2018-08-23	5.090	5.130	5.080	5.120	0.040	0.8	1,305,200	6,671,519	14,700	-
2018-08-21	5.070	5.110	5.050	5.080	-	-	783,300	3,978,670	15,800	-
2018-08-20	5.070	5.120	5.060	5.080	0.030	0.6	699,900	3,564,005	61,500	-

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

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

Stock / REIT Search

New: Vividthree Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price, UOB Share Price