SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 4.930
+0.010 / +0.20%

Share Price as of: 2019-10-21 17:16

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
2019-10-21	4.940	4.950	4.910	4.930	0.010	0.2	955,900	4,717,183	120,000	-
2019-10-18	4.980	4.980	4.910	4.920	-0.030	-0.6	1,685,700	8,302,975	78,000	-
2019-10-17	4.990	4.990	4.930	4.950	-0.020	-0.4	2,799,400	13,888,919	185,900	-
2019-10-16	4.850	5.000	4.840	4.970	0.140	2.9	3,751,400	18,549,396	90,900	-
2019-10-15	4.830	4.850	4.810	4.830	0.010	0.2	1,337,100	6,461,611	63,400	-
2019-10-14	4.850	4.860	4.810	4.820	-	-	1,077,600	5,209,050	36,600	-
2019-10-11	4.830	4.830	4.800	4.820	0.010	0.2	795,000	3,830,188	93,000	-
2019-10-10	4.790	4.830	4.790	4.810	0.010	0.2	764,700	3,678,313	52,600	-
2019-10-09	4.830	4.840	4.790	4.800	-0.030	-0.6	1,096,700	5,273,291	108,200	-
2019-10-08	4.870	4.880	4.810	4.830	-	-	848,800	4,113,001	196,000	-
2019-10-07	4.800	4.850	4.800	4.830	0.030	0.6	472,200	2,281,706	53,600	-
2019-10-04	4.820	4.830	4.790	4.800	-0.030	-0.6	923,700	4,435,461	148,200	-
2019-10-03	4.780	4.850	4.770	4.830	0.010	0.2	1,204,300	5,792,051	231,100	-
2019-10-02	4.860	4.860	4.800	4.820	-0.040	-0.8	1,091,100	5,258,875	136,300	-
2019-10-01	4.850	4.890	4.840	4.860	0.020	0.4	1,434,600	6,970,829	181,400	-
2019-09-30	4.830	4.850	4.810	4.840	0.020	0.4	1,052,700	5,089,561	217,500	-
2019-09-27	4.850	4.850	4.790	4.820	-	-	1,306,300	6,289,025	265,500	-
2019-09-26	4.840	4.840	4.800	4.820	0.010	0.2	812,800	3,917,114	144,400	-
2019-09-25	4.830	4.860	4.800	4.810	-0.020	-0.4	1,312,100	6,332,146	168,600	-
2019-09-24	4.860	4.860	4.810	4.830	0.010	0.2	1,499,600	7,238,920	369,700	-
2019-09-23	4.870	4.870	4.800	4.820	-0.050	-1.0	595,900	2,873,152	183,600	-
2019-09-20	4.810	4.870	4.790	4.870	0.090	1.9	2,189,800	10,615,375	241,600	-
2019-09-19	4.790	4.850	4.780	4.780	-0.010	-0.2	1,654,600	7,953,579	150,700	-
2019-09-18	4.830	4.840	4.780	4.790	-	-	1,223,200	5,875,387	173,700	-
2019-09-17	4.870	4.870	4.770	4.790	-0.060	-1.2	2,175,300	10,432,245	321,500	-
2019-09-16	4.850	4.870	4.830	4.850	-0.020	-0.4	801,200	3,884,220	149,400	-
2019-09-13	4.850	4.890	4.840	4.870	-	-	1,210,900	5,892,187	352,600	-
2019-09-12	4.930	4.930	4.850	4.870	-0.040	-0.8	876,700	4,276,211	267,518	-
2019-09-11	4.900	4.910	4.850	4.910	0.030	0.6	1,594,600	7,795,157	322,418	-
2019-09-10	4.870	4.900	4.850	4.880	-	-	1,359,700	6,633,811	470,518	-
2019-09-09	4.900	4.910	4.860	4.880	-	-	930,500	4,543,735	311,018	-
2019-09-06	4.820	4.890	4.800	4.880	0.090	1.9	2,821,200	13,745,701	518,700	-
2019-09-05	4.840	4.840	4.770	4.790	-0.010	-0.2	1,250,400	6,005,650	227,700	-
2019-09-04	4.790	4.840	4.770	4.800	0.010	0.2	2,239,000	10,752,552	278,000	-
2019-09-03	4.740	4.800	4.720	4.790	0.070	1.5	1,175,000	5,615,511	288,300	-
2019-09-02	4.750	4.770	4.710	4.720	-0.080	-1.7	1,049,600	4,956,042	164,000	-
2019-08-30	4.790	4.800	4.750	4.800	0.040	0.8	2,055,600	9,840,398	239,300	-
2019-08-29	4.700	4.760	4.690	4.760	0.060	1.3	1,309,500	6,194,526	196,991	-
2019-08-28	4.740	4.740	4.690	4.700	-0.030	-0.6	1,296,400	6,102,529	154,600	-
2019-08-27	4.710	4.740	4.700	4.730	0.030	0.6	1,009,100	4,764,252	199,508	-
2019-08-26	4.680	4.720	4.680	4.700	-0.060	-1.3	1,685,900	7,939,018	189,000	-
2019-08-23	4.810	4.810	4.760	4.760	-0.040	-0.8	1,001,400	4,783,202	233,300	-
2019-08-22	4.800	4.820	4.750	4.800	0.030	0.6	1,199,600	5,738,578	440,500	-
2019-08-21	4.810	4.810	4.770	4.770	-0.040	-0.8	1,021,300	4,885,926	268,000	-

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

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO