SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 4.830
-0.050 / -1.02%

Share Price as of: 2020-01-24 12:16

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
2020-01-24		4.860	4.870	4.830	4.830	-0.050	-1.0	1,803,100	8,727,394	-	-
2020-01-23		4.960	4.980	4.880	4.880	-0.100	-2.0	2,748,500	13,486,379	921,900	-
2020-01-22		4.940	5.010	4.920	4.980	0.040	0.8	2,940,200	14,623,124	236,600	-
2020-01-21		5.030	5.040	4.940	4.940	-0.120	-2.4	3,290,300	16,335,586	857,400	-
2020-01-20		5.040	5.080	5.040	5.060	0.020	0.4	836,100	4,230,096	83,400	-
2020-01-17		5.080	5.080	5.010	5.040	-0.020	-0.4	1,320,500	6,648,101	122,200	-
2020-01-16		5.040	5.090	5.030	5.060	0.020	0.4	1,215,700	6,154,209	197,800	-
2020-01-15		5.050	5.090	5.020	5.040	-0.010	-0.2	1,141,800	5,758,392	201,300	-
2020-01-14		5.110	5.110	5.040	5.050	-0.040	-0.8	1,341,000	6,782,835	183,600	-
2020-01-13		5.090	5.100	4.610	5.090	-0.010	-0.2	1,659,100	8,371,550	341,600	-
2020-01-10		5.070	5.140	5.070	5.100	-	-	1,087,800	5,555,473	270,200	-
2020-01-09		5.140	5.140	5.070	5.100	-0.010	-0.2	1,440,000	7,340,425	360,400	-
2020-01-08		5.030	5.130	4.960	5.110	-	-	2,589,200	13,100,652	886,000	-
2020-01-07		5.070	5.110	5.060	5.110	0.050	1.0	1,086,000	5,533,425	228,200	-
2020-01-06		5.050	5.080	5.020	5.060	-0.020	-0.4	1,071,100	5,412,897	288,700	-
2020-01-03		5.100	5.130	5.040	5.080	-0.030	-0.6	1,579,700	8,012,254	239,800	-
2020-01-02		5.090	5.120	5.050	5.110	0.050	1.0	1,011,800	5,156,236	134,100	-
2019-12-31		5.040	5.100	5.040	5.060	-0.020	-0.4	962,700	4,869,566	129,300	-
2019-12-30		5.060	5.090	5.060	5.080	0.020	0.4	412,700	2,094,193	82,800	-
2019-12-27		5.070	5.070	5.050	5.060	-	-	251,000	1,270,163	41,300	-
2019-12-26		5.080	5.080	5.040	5.060	-0.010	-0.2	303,800	1,536,633	37,900	-
2019-12-24		5.040	5.100	5.030	5.070	-0.010	-0.2	467,000	2,367,886	62,000	-
2019-12-23		5.050	5.100	5.020	5.080	0.020	0.4	968,700	4,914,402	173,300	-
2019-12-20		5.050	5.060	5.020	5.060	0.010	0.2	1,640,600	8,284,587	121,000	-
2019-12-19		5.110	5.140	5.040	5.050	-0.090	-1.8	1,456,500	7,373,415	235,300	-
2019-12-18		5.140	5.170	5.100	5.140	-	-	2,082,900	10,700,365	338,200	-
2019-12-17		5.110	5.140	5.090	5.140	0.040	0.8	2,321,800	11,886,462	491,300	-
2019-12-16		5.110	5.110	5.060	5.100	-0.010	-0.2	1,363,500	6,936,259	408,100	-
2019-12-13		5.090	5.110	5.080	5.110	0.020	0.4	1,657,200	8,448,702	45,100	-
2019-12-12		4.990	5.110	4.950	5.090	0.140	2.8	4,225,200	21,350,084	352,600	-
2019-12-11		4.910	4.990	4.910	4.950	-	-	1,143,600	5,664,182	75,500	-
2019-12-10		4.940	4.950	4.910	4.950	-0.010	-0.2	2,068,600	10,211,842	229,900	-
2019-12-09		4.980	4.980	4.950	4.960	-0.030	-0.6	1,191,800	5,914,810	12,000	-
2019-12-06		4.990	5.000	4.960	4.990	0.040	0.8	1,154,800	5,755,048	22,400	-
2019-12-05		4.910	4.960	4.910	4.950	0.060	1.2	1,376,500	6,801,096	31,900	-
2019-12-04		4.910	4.930	4.870	4.890	-0.040	-0.8	2,471,100	12,078,105	320,800	-
2019-12-03		4.980	4.980	4.920	4.930	-0.050	-1.0	1,830,900	9,049,119	110,400	-
2019-12-02		4.980	5.010	4.950	4.980	-	-	548,000	2,729,805	80,200	-
2019-11-29		5.040	5.040	4.970	4.980	-0.030	-0.6	1,661,300	8,319,377	55,500	-
2019-11-28		4.990	5.030	4.990	5.010	0.010	0.2	980,700	4,914,991	18,900	-
2019-11-27		5.010	5.040	4.990	5.000	0.010	0.2	1,685,700	8,446,744	47,100	-
2019-11-26	XD	5.050	5.050	4.980	4.990	-0.010	-0.2	6,024,200	30,085,405	1,222,600	-
2019-11-25	XD	5.030	5.040	4.980	5.000	-0.060	-1.2	1,255,700	6,291,989	54,600	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price