SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 3.870
-0.030 / -0.77%

Share Price as of: 2021-01-26 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
2021-01-26	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

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price