SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 3.940
-0.020 / -0.51%

Share Price as of: 2021-09-17 17:16

Market / ISIN Code: SGX Mainboard / SG1I52882764

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
2021-09-17	3.950	3.960	3.900	3.940	-0.020	-0.5	1,433,000	5,631,270	339,300	-
2021-09-16	3.920	3.980	3.910	3.960	0.060	1.5	1,821,800	7,203,098	241,300	-
2021-09-15	3.940	3.940	3.890	3.900	-0.050	-1.3	1,320,400	5,157,575	212,700	-
2021-09-14	3.940	3.960	3.920	3.950	0.030	0.8	724,300	2,857,180	156,100	-
2021-09-13	3.950	3.950	3.880	3.920	-0.050	-1.3	1,509,400	5,908,130	613,400	-
2021-09-10	3.950	3.980	3.930	3.970	0.020	0.5	951,800	3,771,007	232,700	-
2021-09-09	3.960	3.970	3.920	3.950	-0.020	-0.5	1,686,900	6,643,829	602,400	-
2021-09-08	4.010	4.020	3.960	3.970	-0.050	-1.2	1,521,600	6,049,709	458,000	-
2021-09-07	4.020	4.040	4.010	4.020	-0.020	-0.5	927,500	3,731,094	83,200	-
2021-09-06	4.050	4.070	4.000	4.040	-0.010	-0.2	631,100	2,547,234	167,400	-
2021-09-03	4.060	4.070	4.030	4.050	-	-	449,800	1,822,001	142,700	-
2021-09-02	4.060	4.090	4.030	4.050	-	-	681,100	2,758,996	199,686	-
2021-09-01	4.070	4.080	4.030	4.050	-0.020	-0.5	672,100	2,729,550	114,780	-
2021-08-31	4.090	4.120	4.070	4.070	-0.010	-0.2	2,076,100	8,490,003	284,600	-
2021-08-30	4.090	4.100	4.040	4.080	0.020	0.5	796,400	3,237,564	183,400	-
2021-08-27	4.130	4.130	4.030	4.060	-0.060	-1.5	1,186,400	4,817,976	332,900	-
2021-08-26	4.130	4.150	4.100	4.120	-0.020	-0.5	881,800	3,628,170	147,300	-
2021-08-25	4.170	4.210	4.130	4.140	-0.030	-0.7	1,400,300	5,845,284	400,700	-
2021-08-24	4.130	4.190	4.130	4.170	0.040	1.0	2,046,700	8,520,721	233,900	-
2021-08-23	4.170	4.170	4.110	4.130	-0.010	-0.2	1,791,100	7,409,645	158,600	-
2021-08-20	4.070	4.170	4.070	4.140	0.120	3.0	5,310,800	21,961,666	245,700	-
2021-08-19	4.010	4.050	4.000	4.020	-0.010	-0.2	1,638,300	6,593,380	162,300	-
2021-08-18	4.010	4.090	4.010	4.030	0.010	0.2	3,107,200	12,591,673	140,600	-
2021-08-17	4.010	4.040	4.000	4.020	0.020	0.5	1,189,700	4,777,362	239,000	-
2021-08-16	4.010	4.030	3.970	4.000	-0.010	-0.2	1,047,800	4,198,150	146,800	-
2021-08-13	4.010	4.030	3.970	4.010	0.020	0.5	996,200	3,983,240	85,200	-
2021-08-12	4.000	4.020	3.980	3.990	-0.010	-0.3	1,153,400	4,610,301	82,100	-
2021-08-11	4.010	4.020	3.990	4.000	-0.020	-0.5	668,900	2,676,883	43,800	-
2021-08-10	4.020	4.050	3.980	4.020	0.030	0.8	1,636,300	6,571,662	102,700	-
2021-08-06	3.990	4.040	3.960	3.990	0.030	0.8	1,579,500	6,309,422	136,400	-
2021-08-05	4.000	4.010	3.960	3.960	-0.040	-1.0	952,100	3,782,606	283,300	-
2021-08-04	3.990	4.020	3.950	4.000	0.030	0.8	1,437,600	5,740,902	261,600	-
2021-08-03	4.000	4.010	3.950	3.970	-0.020	-0.5	1,204,100	4,781,621	249,300	-
2021-08-02	4.000	4.000	3.960	3.990	-0.020	-0.5	891,100	3,549,858	132,900	-
2021-07-30	3.990	4.010	3.960	4.010	0.020	0.5	1,143,700	4,571,628	245,600	-
2021-07-29	4.010	4.020	3.980	3.990	-	-	884,600	3,531,958	199,100	-
2021-07-28	4.010	4.030	3.950	3.990	-	-	902,800	3,596,928	257,900	-
2021-07-27	3.960	4.060	3.960	3.990	0.050	1.3	3,788,400	15,204,651	446,400	-
2021-07-26	3.920	3.960	3.880	3.940	0.070	1.8	2,012,000	7,888,680	570,400	-
2021-07-23	3.900	3.930	3.870	3.870	-	-	1,811,600	7,042,686	733,800	-
2021-07-22	3.780	3.890	3.780	3.870	0.090	2.4	1,685,700	6,512,435	276,800	-
2021-07-21	3.840	3.850	3.760	3.780	-0.050	-1.3	3,258,700	12,353,925	484,500	-

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

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

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price