SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 4.800
+0.030 / +0.63%

Share Price as of: 2019-08-22 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
2019-08-22		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	-
2019-08-20		4.790	4.840	4.780	4.810	0.020	0.4	918,200	4,421,010	203,200	-
2019-08-19		4.740	4.820	4.740	4.790	0.060	1.3	1,667,200	7,994,891	612,700	-
2019-08-16		4.710	4.740	4.680	4.730	-0.010	-0.2	1,417,100	6,679,908	374,900	-
2019-08-15		4.710	4.750	4.660	4.740	-	-	1,369,900	6,459,709	376,900	-
2019-08-14		4.750	4.770	4.710	4.740	0.020	0.4	2,186,500	10,346,664	486,100	-
2019-08-13		4.720	4.750	4.680	4.720	-0.010	-0.2	2,039,300	9,612,821	299,200	-
2019-08-08		4.740	4.750	4.700	4.730	-0.010	-0.2	982,500	4,645,005	277,900	-
2019-08-07		4.680	4.740	4.680	4.740	0.060	1.3	1,608,600	7,573,125	383,800	-
2019-08-06		4.690	4.690	4.650	4.680	-0.060	-1.3	3,589,400	16,779,524	653,900	-
2019-08-05		4.790	4.800	4.730	4.740	-0.070	-1.5	1,735,600	8,234,738	357,400	-
2019-08-02		4.800	4.840	4.790	4.810	-0.010	-0.2	1,812,000	8,727,258	216,400	-
2019-08-01		4.840	4.850	4.800	4.820	-	-	1,957,400	9,435,394	431,900	-
2019-07-31		4.860	4.880	4.800	4.820	-0.060	-1.2	3,893,200	18,839,617	780,200	-
2019-07-30	XD	4.860	4.910	4.860	4.880	0.020	0.4	1,976,300	9,664,670	519,300	-
2019-07-29	XD	4.820	4.860	4.800	4.860	-0.070	-1.4	2,089,900	10,113,935	527,000	-
2019-07-26	CD	4.950	4.960	4.920	4.930	-0.020	-0.4	1,859,800	9,179,682	450,100	-
2019-07-25	CD	4.930	4.970	4.930	4.950	0.020	0.4	2,294,700	11,360,186	666,700	-
2019-07-24	CD	4.920	4.990	4.920	4.930	0.020	0.4	3,188,800	15,812,492	1,031,900	-
2019-07-23	CD	4.960	4.970	4.900	4.910	-0.040	-0.8	4,314,600	21,238,073	888,400	-
2019-07-22	CD	5.010	5.020	4.930	4.950	-0.050	-1.0	3,835,700	19,081,758	1,117,700	-
2019-07-19	CD	5.220	5.240	4.980	5.000	-0.320	-6.0	14,052,300	71,018,060	3,353,000	-
2019-07-18	CD	5.370	5.400	5.290	5.320	-0.080	-1.5	2,512,700	13,379,764	141,700	-
2019-07-17	CD	5.370	5.420	5.370	5.400	-0.020	-0.4	1,991,700	10,743,243	104,600	-
2019-07-16	CD	5.420	5.430	5.370	5.420	0.030	0.6	1,105,800	5,979,184	196,700	-
2019-07-15	CD	5.370	5.420	5.330	5.390	0.020	0.4	1,534,100	8,262,480	56,700	-
2019-07-12	CD	5.280	5.370	5.280	5.370	0.080	1.5	1,978,200	10,558,063	55,800	-
2019-07-11	CD	5.270	5.330	5.270	5.290	0.060	1.1	2,512,900	13,275,170	509,300	-
2019-07-10	CD	5.270	5.340	5.160	5.230	-0.060	-1.1	3,618,500	18,986,893	96,374	-
2019-07-09	CD	5.360	5.410	5.230	5.290	-0.080	-1.5	3,368,400	17,849,898	148,100	-
2019-07-08	CD	5.400	5.400	5.320	5.370	-0.020	-0.4	842,100	4,508,739	111,500	-
2019-07-05	CD	5.380	5.450	5.360	5.390	0.030	0.6	1,619,300	8,734,994	58,400	-
2019-07-04	CD	5.340	5.410	5.340	5.360	0.030	0.6	1,573,500	8,455,630	32,500	-
2019-07-03	CD	5.300	5.330	5.280	5.330	0.030	0.6	1,382,700	7,349,974	35,700	-
2019-07-02	CD	5.270	5.300	5.250	5.300	0.020	0.4	1,163,600	6,149,015	162,100	-
2019-07-01	CD	5.230	5.300	5.230	5.280	0.060	1.1	1,491,200	7,868,996	34,800	-
2019-06-28	CD	5.230	5.260	5.220	5.220	-0.050	-0.9	2,777,400	14,525,236	33,000	-
2019-06-27	CD	5.250	5.280	5.240	5.270	-0.010	-0.2	1,973,700	10,382,238	102,500	-
2019-06-26	CD	5.240	5.290	5.230	5.280	0.010	0.2	2,265,100	11,934,372	219,000	-
2019-06-25	CD	5.270	5.280	5.250	5.270	-	-	1,204,000	6,342,039	161,200	-
2019-06-24	CD	5.220	5.280	5.220	5.270	-	-	1,511,400	7,953,482	321,100	-

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 |

SGX Market |

Stock / REIT Search

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO