SATS Ltd. (SGX:S58)
Singapore · Delayed Price · Currency is SGD 3.430
+0.010 (0.29%)
At close: Dec 5, 2025
SATS Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.43 | 3.43 | 3.40 | 3.41 | - | -0.29% | 378,800 |
| Dec 4, 2025 | 3.40 | 3.43 | 3.39 | 3.42 | 3.42 | 0.88% | 2,289,400 |
| Dec 3, 2025 | 3.38 | 3.41 | 3.38 | 3.39 | 3.39 | 0.30% | 1,903,300 |
| Dec 2, 2025 | 3.37 | 3.40 | 3.37 | 3.38 | 3.38 | - | 943,900 |
| Dec 1, 2025 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -0.59% | 1,337,600 |
| Nov 28, 2025 | 3.39 | 3.41 | 3.39 | 3.40 | 3.40 | 0.29% | 1,175,300 |
| Nov 27, 2025 | 3.40 | 3.42 | 3.39 | 3.39 | 3.39 | - | 1,851,100 |
| Nov 26, 2025 | 3.38 | 3.41 | 3.38 | 3.39 | 3.39 | 0.30% | 2,134,600 |
| Nov 25, 2025 | 3.37 | 3.38 | 3.35 | 3.38 | 3.38 | 0.90% | 1,657,200 |
| Nov 24, 2025 | 3.35 | 3.38 | 3.33 | 3.35 | 3.35 | 0.30% | 3,049,800 |
| Nov 21, 2025 | 3.37 | 3.37 | 3.31 | 3.34 | 3.34 | -1.47% | 4,853,100 |
| Nov 20, 2025 | 3.42 | 3.45 | 3.38 | 3.39 | 3.39 | -1.17% | 6,218,000 |
| Nov 19, 2025 | 3.43 | 3.45 | 3.41 | 3.43 | 3.41 | - | 2,214,800 |
| Nov 18, 2025 | 3.46 | 3.47 | 3.40 | 3.43 | 3.41 | -1.44% | 4,440,300 |
| Nov 17, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.46 | 0.29% | 3,134,100 |
| Nov 14, 2025 | 3.53 | 3.53 | 3.45 | 3.47 | 3.45 | -2.25% | 6,273,900 |
| Nov 13, 2025 | 3.52 | 3.55 | 3.52 | 3.55 | 3.53 | 0.85% | 4,338,900 |
| Nov 12, 2025 | 3.50 | 3.52 | 3.48 | 3.52 | 3.50 | 1.15% | 3,081,800 |
| Nov 11, 2025 | 3.50 | 3.54 | 3.48 | 3.48 | 3.46 | -0.57% | 2,450,000 |
| Nov 10, 2025 | 3.47 | 3.52 | 3.45 | 3.50 | 3.48 | 0.86% | 4,166,700 |
| Nov 7, 2025 | 3.43 | 3.47 | 3.40 | 3.47 | 3.45 | 0.58% | 2,807,900 |
| Nov 6, 2025 | 3.43 | 3.47 | 3.42 | 3.45 | 3.43 | 0.88% | 3,098,500 |
| Nov 5, 2025 | 3.44 | 3.44 | 3.39 | 3.42 | 3.40 | -0.87% | 4,221,100 |
| Nov 4, 2025 | 3.52 | 3.54 | 3.44 | 3.45 | 3.43 | -1.71% | 4,600,000 |
| Nov 3, 2025 | 3.43 | 3.54 | 3.43 | 3.51 | 3.49 | 2.63% | 8,023,200 |
| Oct 31, 2025 | 3.45 | 3.45 | 3.40 | 3.42 | 3.40 | -0.58% | 4,118,300 |
| Oct 30, 2025 | 3.44 | 3.45 | 3.42 | 3.44 | 3.42 | -0.29% | 2,263,200 |
| Oct 29, 2025 | 3.47 | 3.47 | 3.43 | 3.45 | 3.43 | -0.58% | 2,984,700 |
| Oct 28, 2025 | 3.48 | 3.50 | 3.47 | 3.47 | 3.45 | -0.29% | 2,305,300 |
| Oct 27, 2025 | 3.47 | 3.50 | 3.47 | 3.48 | 3.46 | 0.29% | 1,933,400 |
| Oct 24, 2025 | 3.47 | 3.50 | 3.46 | 3.47 | 3.45 | 0.29% | 2,324,900 |
| Oct 23, 2025 | 3.43 | 3.46 | 3.41 | 3.46 | 3.44 | 0.58% | 2,059,000 |
| Oct 22, 2025 | 3.43 | 3.45 | 3.41 | 3.44 | 3.42 | 0.88% | 2,489,000 |
| Oct 21, 2025 | 3.40 | 3.47 | 3.40 | 3.41 | 3.39 | 1.19% | 4,085,200 |
| Oct 17, 2025 | 3.44 | 3.44 | 3.35 | 3.37 | 3.35 | -2.03% | 3,678,400 |
| Oct 16, 2025 | 3.44 | 3.45 | 3.41 | 3.44 | 3.42 | - | 1,612,900 |
| Oct 15, 2025 | 3.41 | 3.47 | 3.41 | 3.44 | 3.42 | 1.18% | 3,117,700 |
| Oct 14, 2025 | 3.48 | 3.50 | 3.37 | 3.40 | 3.38 | -2.02% | 4,195,400 |
| Oct 13, 2025 | 3.43 | 3.48 | 3.38 | 3.47 | 3.45 | -1.14% | 5,436,300 |
| Oct 10, 2025 | 3.57 | 3.57 | 3.51 | 3.51 | 3.49 | -1.96% | 2,829,800 |
| Oct 9, 2025 | 3.53 | 3.60 | 3.53 | 3.58 | 3.56 | 1.42% | 5,054,400 |
| Oct 8, 2025 | 3.51 | 3.56 | 3.51 | 3.53 | 3.51 | 0.57% | 4,223,000 |
| Oct 7, 2025 | 3.52 | 3.53 | 3.48 | 3.51 | 3.49 | -0.28% | 4,529,600 |
| Oct 6, 2025 | 3.52 | 3.53 | 3.49 | 3.52 | 3.50 | -0.28% | 2,716,300 |
| Oct 3, 2025 | 3.50 | 3.53 | 3.48 | 3.53 | 3.51 | 0.86% | 5,645,900 |
| Oct 2, 2025 | 3.46 | 3.51 | 3.46 | 3.50 | 3.48 | 1.45% | 7,458,000 |
| Oct 1, 2025 | 3.39 | 3.49 | 3.39 | 3.45 | 3.43 | 1.77% | 8,346,600 |
| Sep 30, 2025 | 3.39 | 3.40 | 3.36 | 3.39 | 3.37 | - | 4,671,900 |
| Sep 29, 2025 | 3.36 | 3.43 | 3.36 | 3.39 | 3.37 | 1.19% | 4,763,200 |
| Sep 26, 2025 | 3.40 | 3.40 | 3.34 | 3.35 | 3.33 | -1.76% | 4,398,600 |