SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 5.240
-0.010 / -0.19%

Share Price as of: 2019-04-18 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
2019-04-18	5.230	5.290	5.220	5.240	-0.010	-0.2	1,025,700	5,386,034	44,900	-
2019-04-17	5.260	5.260	5.200	5.250	-	-	1,442,600	7,547,304	131,900	-
2019-04-16	5.300	5.310	5.230	5.250	-0.060	-1.1	1,627,500	8,560,443	57,800	-
2019-04-15	5.330	5.340	5.270	5.310	-	-	856,100	4,536,613	89,300	-
2019-04-12	5.270	5.320	5.260	5.310	0.010	0.2	1,196,500	6,339,412	54,700	-
2019-04-11	5.290	5.300	5.250	5.300	0.010	0.2	1,532,800	8,097,931	87,200	-
2019-04-10	5.280	5.300	5.250	5.290	0.020	0.4	2,268,300	11,991,852	33,000	-
2019-04-09	5.260	5.290	5.250	5.270	0.010	0.2	1,569,100	8,267,001	114,500	-
2019-04-08	5.150	5.260	5.150	5.260	0.070	1.3	1,851,200	9,678,837	205,300	-
2019-04-05	5.130	5.190	5.130	5.190	0.040	0.8	1,353,300	7,008,412	39,000	-
2019-04-04	5.170	5.180	5.110	5.150	0.010	0.2	1,005,000	5,176,924	9,500	-
2019-04-03	5.190	5.190	5.110	5.140	-0.030	-0.6	2,121,100	10,915,827	89,000	-
2019-04-02	5.160	5.190	5.140	5.170	0.040	0.8	2,067,000	10,684,854	111,700	-
2019-04-01	5.110	5.140	5.080	5.130	0.020	0.4	1,652,700	8,453,144	87,700	-
2019-03-29	5.100	5.130	5.070	5.110	0.040	0.8	2,720,900	13,884,547	30,000	-
2019-03-28	5.060	5.100	5.040	5.070	-	-	1,034,400	5,250,528	79,700	-
2019-03-27	5.050	5.120	5.050	5.070	-0.030	-0.6	1,346,400	6,842,100	43,700	-
2019-03-26	5.090	5.130	5.070	5.100	0.040	0.8	1,527,600	7,787,733	39,000	-
2019-03-25	5.060	5.080	5.020	5.060	-0.030	-0.6	2,034,600	10,277,694	92,200	-
2019-03-22	5.150	5.160	5.070	5.090	-0.030	-0.6	2,213,000	11,298,709	152,800	-
2019-03-21	5.150	5.160	5.100	5.120	-	-	1,943,700	9,965,444	114,000	-
2019-03-20	5.140	5.150	5.100	5.120	-0.020	-0.4	1,182,000	6,060,064	137,200	-
2019-03-19	5.150	5.150	5.100	5.140	-	-	1,009,900	5,180,364	285,900	-
2019-03-18	5.110	5.140	5.100	5.140	0.050	1.0	840,500	4,311,878	35,900	-
2019-03-15	5.090	5.140	5.080	5.090	-0.020	-0.4	1,843,300	9,406,092	16,600	-
2019-03-14	5.100	5.140	5.080	5.110	-0.010	-0.2	1,474,400	7,535,431	14,400	-
2019-03-13	5.150	5.150	5.090	5.120	-0.020	-0.4	1,589,400	8,139,216	241,400	-
2019-03-12	5.100	5.160	5.100	5.140	0.070	1.4	1,701,500	8,736,652	158,800	-
2019-03-11	5.050	5.080	5.010	5.070	-0.020	-0.4	2,073,800	10,468,094	125,200	-
2019-03-08	5.120	5.130	5.070	5.090	-0.030	-0.6	1,801,200	9,178,831	197,100	-
2019-03-07	5.110	5.140	5.070	5.120	-	-	1,146,100	5,869,696	68,800	-
2019-03-06	5.130	5.150	5.120	5.120	0.010	0.2	1,132,700	5,810,311	90,300	-
2019-03-05	5.150	5.150	5.110	5.110	-0.040	-0.8	1,090,100	5,583,568	119,000	-
2019-03-04	5.120	5.170	5.120	5.150	0.050	1.0	1,737,400	8,939,283	125,900	-
2019-03-01	5.110	5.160	5.080	5.100	-0.030	-0.6	1,283,500	6,563,324	215,300	-
2019-02-28	5.150	5.150	5.040	5.130	0.040	0.8	3,102,500	15,868,187	628,300	-
2019-02-27	5.150	5.150	5.090	5.090	-0.060	-1.2	1,447,000	7,396,419	149,800	-
2019-02-26	5.150	5.150	5.110	5.150	0.010	0.2	1,095,400	5,626,720	264,700	-
2019-02-25	5.120	5.140	5.100	5.140	-0.010	-0.2	1,249,700	6,398,301	110,000	-
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	-

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