SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 5.150
0.000 / 0.00%

Share Price as of: 2019-02-22 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
2019-02-22	5.100	5.160	5.100	5.150	-	-	1,058,300	5,433,811	118,000	-
2019-02-21	5.160	5.160	5.110	5.150	0.010	0.2	1,204,300	6,190,603	176,400	-
2019-02-20	5.140	5.190	5.120	5.140	0.040	0.8	1,583,600	8,154,346	267,900	-
2019-02-19	5.120	5.220	5.100	5.100	-	-	3,729,200	19,225,861	416,700	-
2019-02-18	5.090	5.140	5.090	5.100	0.040	0.8	1,629,800	8,340,105	84,200	-
2019-02-15	5.050	5.090	4.990	5.060	-0.020	-0.4	1,752,500	8,864,184	189,500	-
2019-02-14	4.910	5.100	4.910	5.080	0.100	2.0	4,312,600	21,844,172	604,100	-
2019-02-13	4.910	5.000	4.900	4.980	0.120	2.5	3,354,200	16,650,471	315,800	-
2019-02-12	4.810	4.910	4.810	4.860	0.040	0.8	2,136,001	10,409,966	373,800	-
2019-02-11	4.810	4.840	4.800	4.820	-0.040	-0.8	1,369,600	6,598,525	193,700	-
2019-02-08	4.790	4.860	4.780	4.860	0.060	1.3	2,143,862	10,355,320	198,600	-
2019-02-07	4.850	4.850	4.800	4.800	-	-	1,067,500	5,142,939	65,400	-
2019-02-04	4.810	4.860	4.800	4.800	-0.020	-0.4	795,500	3,832,140	79,300	-
2019-02-01	4.830	4.850	4.810	4.820	-0.020	-0.4	1,143,100	5,516,861	178,100	-
2019-01-31	4.810	4.840	4.780	4.840	0.020	0.4	2,747,100	13,235,179	349,800	-
2019-01-30	4.830	4.860	4.810	4.820	-	-	1,318,100	6,366,832	251,100	-
2019-01-29	4.830	4.840	4.800	4.820	-0.040	-0.8	1,388,300	6,693,848	284,200	-
2019-01-28	4.840	4.890	4.810	4.860	0.010	0.2	544,900	2,648,598	124,900	-
2019-01-25	4.900	4.910	4.850	4.850	-0.030	-0.6	1,019,800	4,975,644	143,600	-
2019-01-24	4.840	4.880	4.780	4.880	0.130	2.7	2,051,300	9,932,599	232,200	-
2019-01-23	4.810	4.810	4.750	4.750	-0.060	-1.2	1,381,700	6,587,043	83,200	-
2019-01-22	4.830	4.870	4.810	4.810	-0.010	-0.2	1,473,400	7,112,177	212,500	-
2019-01-21	4.840	4.860	4.820	4.820	-	-	1,851,100	8,961,991	114,700	-
2019-01-18	4.870	4.890	4.800	4.820	-0.070	-1.4	1,996,800	9,650,578	325,600	-
2019-01-17	4.900	4.900	4.870	4.890	-0.010	-0.2	919,800	4,496,419	200,900	-
2019-01-16	4.920	4.930	4.860	4.900	-0.010	-0.2	1,610,400	7,882,927	392,100	-
2019-01-15	4.860	4.910	4.860	4.910	0.030	0.6	1,963,900	9,602,425	580,400	-
2019-01-14	4.870	4.920	4.850	4.880	-0.030	-0.6	932,500	4,554,109	156,700	-
2019-01-11	4.960	4.970	4.910	4.910	-0.030	-0.6	1,795,400	8,843,494	215,600	-
2019-01-10	4.910	4.940	4.870	4.940	0.040	0.8	1,497,100	7,360,802	170,700	-
2019-01-09	4.950	4.970	4.870	4.900	0.020	0.4	1,747,100	8,578,947	292,400	-
2019-01-08	4.730	4.880	4.730	4.880	0.190	4.1	4,185,800	20,177,634	226,000	-
2019-01-07	4.730	4.750	4.660	4.690	0.030	0.6	1,248,200	5,867,261	173,300	-
2019-01-04	4.570	4.670	4.570	4.660	0.070	1.5	1,115,900	5,174,632	254,700	-
2019-01-03	4.620	4.660	4.560	4.590	-0.060	-1.3	1,856,000	8,552,572	540,700	-
2019-01-02	4.650	4.700	4.630	4.650	-0.010	-0.2	1,146,500	5,339,327	242,800	-
2018-12-31	4.680	4.700	4.640	4.660	0.020	0.4	475,400	2,218,751	81,800	-
2018-12-28	4.650	4.690	4.630	4.640	-	-	671,100	3,121,209	187,200	-
2018-12-27	4.660	4.690	4.630	4.640	0.030	0.7	1,268,900	5,922,069	271,800	-
2018-12-26	4.570	4.610	4.570	4.610	-0.050	-1.1	609,200	2,793,166	156,200	-
2018-12-24	4.590	4.670	4.560	4.660	-0.030	-0.6	643,900	2,973,262	175,000	-

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

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price