SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 4.630
+0.040 / +0.87%

Share Price as of: 2018-12-17 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
2018-12-17		4.610	4.650	4.610	4.630	0.040	0.9	1,502,900	6,953,402	-	-
2018-12-14		4.630	4.640	4.580	4.590	-0.040	-0.9	1,619,400	7,453,292	226,700	-
2018-12-13		4.680	4.710	4.630	4.630	-0.040	-0.9	1,273,800	5,934,216	155,000	-
2018-12-12		4.630	4.690	4.610	4.670	0.070	1.5	1,790,600	8,344,549	158,800	-
2018-12-11		4.600	4.620	4.580	4.600	-0.010	-0.2	1,191,700	5,473,307	217,500	-
2018-12-10		4.640	4.650	4.600	4.610	-0.040	-0.9	1,352,500	6,237,773	172,800	-
2018-12-07		4.700	4.710	4.640	4.650	-0.020	-0.4	2,056,800	9,594,463	184,600	-
2018-12-06		4.700	4.740	4.650	4.670	-0.060	-1.3	1,873,000	8,749,520	203,254	-
2018-12-05		4.730	4.750	4.700	4.730	-0.030	-0.6	1,205,100	5,699,774	53,400	-
2018-12-04		4.840	4.840	4.730	4.760	-0.070	-1.4	2,027,400	9,663,632	48,200	-
2018-12-03		4.850	4.880	4.810	4.830	0.040	0.8	2,053,700	9,938,619	221,200	-
2018-11-30		4.700	4.810	4.690	4.790	0.110	2.4	4,597,200	21,892,312	113,000	-
2018-11-29		4.680	4.700	4.660	4.680	0.030	0.6	1,941,200	9,078,207	95,300	-
2018-11-28		4.660	4.680	4.610	4.650	-0.010	-0.2	1,612,900	7,495,281	79,500	-
2018-11-27		4.700	4.710	4.620	4.660	-0.060	-1.3	2,727,100	12,694,786	198,300	-
2018-11-26		4.700	4.730	4.680	4.720	0.030	0.6	1,464,900	6,895,983	83,300	-
2018-11-23		4.700	4.720	4.670	4.690	-0.020	-0.4	1,446,400	6,779,192	234,800	-
2018-11-22	XD	4.770	4.770	4.710	4.710	-0.030	-0.6	1,476,900	6,970,678	244,800	-
2018-11-21	XD	4.720	4.760	4.670	4.740	-	-	1,771,300	8,372,805	280,900	-
2018-11-20	XD	4.800	4.800	4.730	4.740	-0.110	-2.3	2,752,300	13,086,520	609,600	413,900
2018-11-19	CD	4.890	4.900	4.840	4.850	-0.040	-0.8	1,521,400	7,388,182	461,400	268,500
2018-11-16	CD	4.860	4.890	4.840	4.890	0.040	0.8	1,832,700	8,935,334	216,500	30,000
2018-11-15	CD	4.820	4.870	4.800	4.850	0.040	0.8	1,881,100	9,101,307	212,500	62,500
2018-11-14	CD	4.810	4.820	4.800	4.810	-0.010	-0.2	1,474,400	7,090,394	298,200	388,400
2018-11-13	CD	4.820	4.850	4.800	4.820	-0.030	-0.6	2,520,500	12,134,699	343,200	-
2018-11-12	CD	4.880	4.920	4.830	4.850	-0.030	-0.6	2,819,000	13,690,818	255,900	-
2018-11-09	CD	5.040	5.040	4.880	4.880	-0.230	-4.5	3,717,500	18,278,753	651,700	-
2018-11-08		5.060	5.120	5.040	5.110	0.120	2.4	3,055,900	15,556,979	272,300	-
2018-11-07		5.000	5.100	4.980	4.990	0.090	1.8	2,036,600	10,234,487	177,400	-
2018-11-05		5.000	5.000	4.890	4.900	-0.110	-2.2	1,284,000	6,309,951	109,100	-
2018-11-02		4.980	5.030	4.950	5.010	0.050	1.0	1,816,700	9,088,426	102,100	-
2018-11-01		4.980	4.980	4.900	4.960	-0.020	-0.4	1,547,500	7,663,827	232,900	-
2018-10-31		4.870	4.980	4.840	4.980	0.130	2.7	2,897,100	14,236,000	216,100	-
2018-10-30		4.840	4.880	4.810	4.850	-0.010	-0.2	1,413,700	6,847,070	67,900	-
2018-10-29		4.890	4.890	4.840	4.860	-0.020	-0.4	654,500	3,184,116	11,700	-
2018-10-26		4.880	4.900	4.820	4.880	-0.010	-0.2	1,065,900	5,174,523	26,800	-
2018-10-25		4.810	4.900	4.800	4.890	0.040	0.8	1,894,300	9,223,583	79,100	-
2018-10-24		4.870	4.930	4.850	4.850	-0.030	-0.6	1,639,000	7,999,915	29,500	-
2018-10-23		4.900	4.910	4.850	4.880	-0.080	-1.6	1,617,800	7,885,570	41,300	-
2018-10-22		4.820	4.980	4.810	4.960	0.110	2.3	1,839,400	9,038,056	51,800	26,200
2018-10-19		4.800	4.880	4.800	4.850	-	-	1,097,300	5,319,078	47,300	300,000
2018-10-18		4.830	4.860	4.800	4.850	0.010	0.2	1,165,900	5,636,682	141,200	-
2018-10-17		4.830	4.880	4.830	4.840	0.070	1.5	1,366,500	6,624,550	60,100	-

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 |

Stock / REIT Search

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