SATS Ltd. (SGX:S58)
Singapore flag Singapore · Delayed Price · Currency is SGD
3.280
+0.020 (0.61%)
Sep 8, 2025, 5:04 PM SGT

SATS Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253.253.313.253.283.280.61%3,049,200
Sep 5, 20253.263.273.253.263.26-2,713,500
Sep 4, 20253.293.293.253.263.26-0.91%4,122,500
Sep 3, 20253.283.303.273.293.29-2,640,600
Sep 2, 20253.293.313.283.293.29-1,790,000
Sep 1, 20253.333.333.273.293.29-0.60%2,784,700
Aug 29, 20253.323.353.313.313.31-0.30%2,039,300
Aug 28, 20253.273.323.273.323.321.53%6,226,500
Aug 27, 20253.273.303.243.273.27-4,768,600
Aug 26, 20253.283.293.253.273.27-0.30%3,821,200
Aug 25, 20253.283.303.253.283.280.61%6,641,300
Aug 22, 20253.273.283.223.263.26-2,882,600
Aug 21, 20253.273.363.233.263.262.52%10,728,600
Aug 20, 20253.233.233.183.183.18-1.55%4,838,700
Aug 19, 20253.263.263.203.233.23-0.92%3,354,500
Aug 18, 20253.273.283.223.263.26-0.31%4,166,200
Aug 15, 20253.313.313.233.273.27-1.21%5,177,700
Aug 14, 20253.313.323.273.313.31-2,557,600
Aug 13, 20253.213.313.213.313.313.12%6,142,500
Aug 12, 20253.233.233.193.213.21-0.62%2,546,600
Aug 11, 20253.243.243.213.233.23-0.31%2,260,100
Aug 8, 20253.263.263.183.243.24-0.31%6,832,200
Aug 7, 20253.223.253.213.253.251.25%4,194,900
Aug 6, 20253.233.243.193.213.21-0.31%4,383,700
Aug 5, 20253.223.253.193.223.221.26%5,979,900
Aug 4, 20253.193.203.143.183.18-0.31%4,798,600
Aug 1, 20253.183.233.173.193.190.31%3,729,700
Jul 31, 20253.253.253.173.183.18-2.15%4,210,400
Jul 30, 20253.263.293.203.253.25-1.52%5,825,300
Jul 29, 20253.373.373.283.303.27-2.37%10,573,400
Jul 28, 20253.403.433.383.383.34-0.59%3,308,800
Jul 25, 20253.403.413.363.403.36-0.29%4,731,900
Jul 24, 20253.403.413.353.413.370.89%4,817,200
Jul 23, 20253.363.403.353.383.340.90%5,579,600
Jul 22, 20253.333.383.333.353.311.21%6,211,400
Jul 21, 20253.273.333.263.313.271.22%5,397,500
Jul 18, 20253.263.313.253.273.240.31%5,197,900
Jul 17, 20253.253.273.233.263.230.31%3,278,700
Jul 16, 20253.253.283.223.253.220.31%5,902,000
Jul 15, 20253.133.253.123.243.213.85%11,620,300
Jul 14, 20253.123.153.113.123.09-3,923,700
Jul 11, 20253.133.143.103.123.09-0.32%2,609,200
Jul 10, 20253.093.143.093.133.101.62%7,144,900
Jul 9, 20253.063.093.053.083.050.33%1,767,200
Jul 8, 20253.053.093.043.073.040.66%3,404,400
Jul 7, 20253.053.063.043.053.02-1,005,300
Jul 4, 20253.073.083.033.053.02-0.65%2,650,000
Jul 3, 20253.073.093.053.073.04-0.32%2,464,900
Jul 2, 20253.073.093.063.083.050.33%2,864,700
Jul 1, 20253.043.073.033.073.040.99%2,120,700