SATS Ltd. (SGX:S58)
Singapore · Delayed Price · Currency is SGD 3.310
+0.100 (3.12%)
Aug 13, 2025, 5:14 PM SGT
SATS Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.21 | 3.31 | 3.21 | 3.31 | 3.31 | 3.12% | 6,094,700 |
| Aug 12, 2025 | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | -0.62% | 2,546,600 |
| Aug 11, 2025 | 3.24 | 3.24 | 3.21 | 3.23 | 3.23 | -0.31% | 2,260,100 |
| Aug 8, 2025 | 3.26 | 3.26 | 3.18 | 3.24 | 3.24 | -0.31% | 6,832,200 |
| Aug 7, 2025 | 3.22 | 3.25 | 3.21 | 3.25 | 3.25 | 1.25% | 4,194,900 |
| Aug 6, 2025 | 3.23 | 3.24 | 3.19 | 3.21 | 3.21 | -0.31% | 4,383,700 |
| Aug 5, 2025 | 3.22 | 3.25 | 3.19 | 3.22 | 3.22 | 1.26% | 5,979,900 |
| Aug 4, 2025 | 3.19 | 3.20 | 3.14 | 3.18 | 3.18 | -0.31% | 4,798,600 |
| Aug 1, 2025 | 3.18 | 3.23 | 3.17 | 3.19 | 3.19 | 0.31% | 3,729,700 |
| Jul 31, 2025 | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | -2.15% | 4,210,400 |
| Jul 30, 2025 | 3.26 | 3.29 | 3.20 | 3.25 | 3.25 | -1.52% | 5,825,300 |
| Jul 29, 2025 | 3.37 | 3.37 | 3.28 | 3.30 | 3.27 | -2.37% | 10,573,400 |
| Jul 28, 2025 | 3.40 | 3.43 | 3.38 | 3.38 | 3.34 | -0.59% | 3,308,800 |
| Jul 25, 2025 | 3.40 | 3.41 | 3.36 | 3.40 | 3.36 | -0.29% | 4,731,900 |
| Jul 24, 2025 | 3.40 | 3.41 | 3.35 | 3.41 | 3.37 | 0.89% | 4,817,200 |
| Jul 23, 2025 | 3.36 | 3.40 | 3.35 | 3.38 | 3.34 | 0.90% | 5,579,600 |
| Jul 22, 2025 | 3.33 | 3.38 | 3.33 | 3.35 | 3.31 | 1.21% | 6,211,400 |
| Jul 21, 2025 | 3.27 | 3.33 | 3.26 | 3.31 | 3.27 | 1.22% | 5,397,500 |
| Jul 18, 2025 | 3.26 | 3.31 | 3.25 | 3.27 | 3.24 | 0.31% | 5,197,900 |
| Jul 17, 2025 | 3.25 | 3.27 | 3.23 | 3.26 | 3.23 | 0.31% | 3,278,700 |
| Jul 16, 2025 | 3.25 | 3.28 | 3.22 | 3.25 | 3.22 | 0.31% | 5,902,000 |
| Jul 15, 2025 | 3.13 | 3.25 | 3.12 | 3.24 | 3.21 | 3.85% | 11,620,300 |
| Jul 14, 2025 | 3.12 | 3.15 | 3.11 | 3.12 | 3.09 | - | 3,923,700 |
| Jul 11, 2025 | 3.13 | 3.14 | 3.10 | 3.12 | 3.09 | -0.32% | 2,609,200 |
| Jul 10, 2025 | 3.09 | 3.14 | 3.09 | 3.13 | 3.10 | 1.62% | 7,144,900 |
| Jul 9, 2025 | 3.06 | 3.09 | 3.05 | 3.08 | 3.05 | 0.33% | 1,767,200 |
| Jul 8, 2025 | 3.05 | 3.09 | 3.04 | 3.07 | 3.04 | 0.66% | 3,404,400 |
| Jul 7, 2025 | 3.05 | 3.06 | 3.04 | 3.05 | 3.02 | - | 1,005,300 |
| Jul 4, 2025 | 3.07 | 3.08 | 3.03 | 3.05 | 3.02 | -0.65% | 2,650,000 |
| Jul 3, 2025 | 3.07 | 3.09 | 3.05 | 3.07 | 3.04 | -0.32% | 2,464,900 |
| Jul 2, 2025 | 3.07 | 3.09 | 3.06 | 3.08 | 3.05 | 0.33% | 2,864,700 |
| Jul 1, 2025 | 3.04 | 3.07 | 3.03 | 3.07 | 3.04 | 0.99% | 2,120,700 |
| Jun 30, 2025 | 3.07 | 3.07 | 3.04 | 3.04 | 3.01 | -0.98% | 2,021,600 |
| Jun 27, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.04 | 0.66% | 1,400,344 |
| Jun 26, 2025 | 3.04 | 3.08 | 3.04 | 3.05 | 3.02 | 0.66% | 2,972,700 |
| Jun 25, 2025 | 3.02 | 3.06 | 3.00 | 3.03 | 3.00 | 0.33% | 3,871,900 |
| Jun 24, 2025 | 3.03 | 3.04 | 3.01 | 3.02 | 2.99 | 0.67% | 3,343,000 |
| Jun 23, 2025 | 2.97 | 3.00 | 2.92 | 3.00 | 2.97 | - | 5,124,700 |
| Jun 20, 2025 | 3.03 | 3.04 | 3.00 | 3.00 | 2.97 | -1.32% | 3,802,000 |
| Jun 19, 2025 | 3.08 | 3.08 | 3.03 | 3.04 | 3.01 | -1.30% | 2,779,500 |
| Jun 18, 2025 | 3.08 | 3.10 | 3.07 | 3.08 | 3.05 | - | 1,602,200 |
| Jun 17, 2025 | 3.06 | 3.09 | 3.06 | 3.08 | 3.05 | 0.98% | 1,608,600 |
| Jun 16, 2025 | 3.03 | 3.06 | 3.01 | 3.05 | 3.02 | - | 3,119,100 |
| Jun 13, 2025 | 3.11 | 3.11 | 3.05 | 3.05 | 3.02 | -1.93% | 5,740,700 |
| Jun 12, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.08 | -1.27% | 2,613,200 |
| Jun 11, 2025 | 3.15 | 3.15 | 3.13 | 3.15 | 3.12 | 0.32% | 1,796,800 |
| Jun 10, 2025 | 3.12 | 3.15 | 3.11 | 3.14 | 3.11 | 0.64% | 1,962,800 |
| Jun 9, 2025 | 3.15 | 3.16 | 3.09 | 3.12 | 3.09 | -0.64% | 3,365,700 |
| Jun 6, 2025 | 3.15 | 3.15 | 3.12 | 3.14 | 3.14 | - | 2,168,116 |
| Jun 5, 2025 | 3.13 | 3.16 | 3.12 | 3.14 | 3.11 | 0.64% | 4,016,400 |