SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 4.020
-0.050 / -1.23%

Share Price as of: 2021-06-24 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
2021-06-24	4.070	4.080	4.020	4.020	-0.050	-1.2	1,084,900	4,376,424	170,400	-
2021-06-23	4.020	4.080	4.010	4.070	0.050	1.2	1,952,800	7,927,440	187,800	-
2021-06-22	4.040	4.050	4.010	4.020	0.010	0.2	816,900	3,291,202	76,300	-
2021-06-21	4.040	4.050	3.990	4.010	-0.040	-1.0	1,866,800	7,498,220	150,500	-
2021-06-18	4.040	4.070	4.040	4.050	0.020	0.5	1,573,300	6,377,758	94,100	-
2021-06-17	4.030	4.060	3.990	4.030	-0.010	-0.2	1,588,800	6,389,464	138,500	-
2021-06-16	4.050	4.080	4.010	4.040	-0.010	-0.2	2,101,200	8,495,152	586,800	-
2021-06-15	4.060	4.090	4.040	4.050	-0.050	-1.2	1,736,700	7,053,670	300,800	-
2021-06-14	4.140	4.140	4.070	4.100	-0.050	-1.2	2,388,600	9,840,453	248,400	-
2021-06-11	4.180	4.220	4.070	4.150	-0.010	-0.2	10,015,600	41,305,259	1,370,500	-
2021-06-10	4.100	4.190	4.080	4.160	0.080	2.0	3,952,400	16,379,506	584,100	-
2021-06-09	4.030	4.150	4.020	4.080	0.030	0.7	7,036,600	28,796,804	1,112,700	-
2021-06-08	4.030	4.060	4.010	4.050	0.040	1.0	2,946,400	11,915,423	792,300	-
2021-06-07	4.000	4.020	3.960	4.010	0.010	0.3	2,450,800	9,792,269	311,800	-
2021-06-04	3.960	4.020	3.960	4.000	0.040	1.0	2,128,200	8,508,097	557,000	-
2021-06-03	4.010	4.020	3.950	3.960	-0.050	-1.2	2,757,700	10,947,422	899,700	-
2021-06-02	4.030	4.070	4.000	4.010	-0.020	-0.5	3,334,400	13,418,877	680,223	-
2021-06-01	3.960	4.070	3.940	4.030	0.110	2.8	3,388,100	13,627,512	676,300	-
2021-05-31	3.980	4.050	3.870	3.920	-0.050	-1.3	6,243,100	24,707,077	3,028,700	-
2021-05-28	3.920	4.000	3.920	3.970	0.110	2.8	8,188,000	32,466,225	3,025,200	-
2021-05-27	3.740	3.920	3.740	3.860	0.110	2.9	6,741,100	26,043,230	1,016,000	-
2021-05-25	3.700	3.760	3.700	3.750	0.050	1.4	2,376,900	8,890,587	168,000	-
2021-05-24	3.740	3.750	3.680	3.700	-0.050	-1.3	2,888,000	10,682,886	417,200	-
2021-05-21	3.800	3.800	3.730	3.750	-0.020	-0.5	1,378,400	5,164,424	233,200	-
2021-05-20	3.770	3.820	3.740	3.770	0.010	0.3	1,309,100	4,949,856	149,600	-
2021-05-19	3.800	3.810	3.750	3.760	-0.060	-1.6	1,341,800	5,060,087	108,200	-
2021-05-18	3.720	3.840	3.720	3.820	0.080	2.1	2,371,000	9,022,021	181,400	-
2021-05-17	3.650	3.780	3.600	3.740	0.050	1.4	3,046,300	11,344,994	406,500	-
2021-05-14	3.810	3.810	3.550	3.690	-0.150	-3.9	7,037,100	25,880,446	855,400	-
2021-05-12	3.830	3.870	3.810	3.840	0.010	0.3	1,736,600	6,674,222	246,400	-
2021-05-11	3.950	3.970	3.820	3.830	-0.120	-3.0	3,302,700	12,824,697	291,600	-
2021-05-10	4.000	4.000	3.930	3.950	-0.050	-1.3	1,557,600	6,152,652	190,300	-
2021-05-07	3.940	4.020	3.940	4.000	0.060	1.5	2,525,400	10,098,972	135,800	-
2021-05-06	3.940	3.980	3.930	3.940	-	-	1,646,300	6,506,383	247,600	-
2021-05-05	3.960	3.970	3.910	3.940	-0.050	-1.3	2,418,200	9,521,604	266,600	-
2021-05-04	4.000	4.040	3.970	3.990	-0.040	-1.0	1,910,500	7,628,820	164,100	-
2021-05-03	4.010	4.040	3.970	4.030	-0.030	-0.7	2,368,200	9,460,086	302,700	-
2021-04-30	4.090	4.090	4.050	4.060	-0.040	-1.0	2,545,300	10,332,315	764,877	-
2021-04-29	4.130	4.160	4.080	4.100	-0.020	-0.5	2,295,500	9,420,979	148,700	-
2021-04-28	4.180	4.180	4.100	4.120	-0.060	-1.4	1,670,700	6,891,064	299,400	-
2021-04-27	4.110	4.220	4.110	4.180	0.080	2.0	2,843,000	11,886,768	697,500	-
2021-04-26	4.080	4.130	4.080	4.100	0.030	0.7	1,381,300	5,671,780	210,000	-

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

FTSE ST Indices & STI Constituents Share Price

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