SATS Share Price History (SGX:S58)

SGX Listed Stock

SATS LTD. (SGX:S58)

SGD 2.770
-0.010 / -0.36%

Share Price as of: 2020-09-25 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
2020-09-25	2.790	2.790	2.750	2.770	-0.010	-0.4	3,878,500	10,713,977	-	-
2020-09-24	2.780	2.810	2.780	2.780	-0.040	-1.4	2,288,100	6,392,321	707,300	-
2020-09-23	2.780	2.820	2.760	2.820	0.060	2.2	1,818,100	5,080,386	545,400	-
2020-09-22	2.810	2.820	2.750	2.760	-0.060	-2.1	4,275,900	11,843,432	1,220,700	-
2020-09-21	2.860	2.890	2.790	2.820	-0.040	-1.4	3,873,200	10,989,044	670,200	-
2020-09-18	2.900	2.910	2.860	2.860	-0.040	-1.4	2,789,200	8,017,586	550,000	-
2020-09-17	2.910	2.940	2.890	2.900	-	-	1,885,900	5,493,247	182,800	-
2020-09-16	2.900	2.920	2.880	2.900	0.020	0.7	1,357,800	3,939,337	329,200	-
2020-09-15	2.880	2.910	2.880	2.880	-	-	1,853,200	5,357,691	321,000	-
2020-09-14	2.930	2.950	2.880	2.880	-0.030	-1.0	2,812,900	8,177,785	571,600	-
2020-09-11	2.880	2.950	2.880	2.910	-	-	2,632,000	7,682,984	259,300	-
2020-09-10	2.960	3.000	2.880	2.910	-0.050	-1.7	5,017,200	14,689,644	1,835,400	-
2020-09-09	2.980	2.990	2.940	2.960	-0.050	-1.7	2,548,900	7,545,498	550,700	-
2020-09-08	2.970	3.030	2.970	3.010	0.030	1.0	2,858,100	8,614,043	206,900	-
2020-09-07	2.990	3.010	2.970	2.980	-0.020	-0.7	1,884,500	5,632,743	332,900	-
2020-09-04	2.960	3.020	2.950	3.000	-0.010	-0.3	2,614,900	7,790,883	576,000	-
2020-09-03	3.010	3.030	2.990	3.010	0.030	1.0	2,569,900	7,729,850	461,600	-
2020-09-02	2.970	3.020	2.950	2.980	0.030	1.0	2,681,600	7,999,297	633,200	-
2020-09-01	2.970	2.980	2.930	2.950	-0.050	-1.7	3,582,100	10,563,717	1,541,600	-
2020-08-31	3.000	3.040	2.990	3.000	0.020	0.7	3,254,700	9,809,445	802,600	-
2020-08-28	2.990	3.040	2.960	2.980	0.050	1.7	5,206,500	15,617,089	1,375,600	-
2020-08-27	2.970	2.990	2.920	2.930	-0.030	-1.0	2,585,400	7,621,547	784,000	-
2020-08-26	3.060	3.060	2.940	2.960	-0.140	-4.5	7,619,900	22,741,495	1,389,200	-
2020-08-25	3.080	3.210	3.070	3.100	0.020	0.6	15,870,300	49,836,186	1,660,500	-
2020-08-24	2.950	3.090	2.920	3.080	0.160	5.5	10,345,400	31,369,736	1,035,100	-
2020-08-21	2.920	2.980	2.910	2.920	0.010	0.3	5,702,000	16,765,567	1,869,100	-
2020-08-20	2.870	2.920	2.860	2.910	0.030	1.0	4,113,300	11,864,963	576,800	-
2020-08-19	2.910	2.920	2.870	2.880	-0.040	-1.4	3,970,900	11,477,767	725,800	-
2020-08-18	2.910	2.930	2.880	2.920	0.020	0.7	4,236,500	12,332,428	929,600	-
2020-08-17	2.950	2.960	2.900	2.900	-0.040	-1.4	4,988,500	14,562,628	1,272,700	-
2020-08-14	2.910	2.940	2.870	2.940	0.060	2.1	6,522,300	18,990,831	592,800	-
2020-08-13	2.870	2.920	2.850	2.880	0.040	1.4	6,033,800	17,430,202	1,524,300	-
2020-08-12	2.760	2.860	2.730	2.840	0.090	3.3	6,847,500	19,245,990	1,877,600	-
2020-08-11	2.700	2.810	2.700	2.750	0.050	1.9	6,881,500	19,009,044	1,796,900	-
2020-08-07	2.720	2.720	2.680	2.700	-0.010	-0.4	2,466,000	6,654,540	807,800	-
2020-08-06	2.750	2.770	2.710	2.710	-0.030	-1.1	2,878,800	7,857,000	937,300	-
2020-08-05	2.750	2.800	2.710	2.740	0.020	0.7	6,941,200	19,112,533	1,571,700	-
2020-08-04	2.670	2.760	2.650	2.720	0.060	2.3	5,496,800	14,892,346	1,308,200	-
2020-08-03	2.710	2.710	2.650	2.660	-0.080	-2.9	7,750,200	20,672,711	1,494,100	-
2020-07-30	2.730	2.770	2.640	2.740	-	-	14,639,600	39,657,580	5,236,900	-
2020-07-29	2.760	2.780	2.740	2.740	-0.020	-0.7	4,240,700	11,677,020	1,199,900	-
2020-07-28	2.760	2.790	2.750	2.760	-0.010	-0.4	4,966,700	13,761,381	1,590,100	-
2020-07-27	2.840	2.840	2.750	2.770	-0.070	-2.5	8,048,600	22,416,726	2,906,700	-

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

FTSE ST Indices & STI Constituents Share Price

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