SATS Ltd. (SGX:S58)
Singapore · Delayed Price · Currency is SGD 4.000
+0.100 (2.56%)
Nov 11, 2026, 5:11 PM SGT
SATS Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.94 | 4.04 | 3.89 | 4.00 | 4.00 | 2.56% | 8,412,100 |
| Nov 10, 2026 | 3.76 | 3.95 | 3.76 | 3.90 | 3.90 | 4.56% | 9,561,300 |
| Nov 6, 2026 | 3.61 | 3.78 | 3.56 | 3.73 | 3.73 | 0.54% | 9,306,700 |
| Nov 5, 2026 | 3.62 | 3.75 | 3.61 | 3.71 | 3.71 | 3.34% | 7,379,200 |
| Nov 4, 2026 | 3.55 | 3.61 | 3.49 | 3.59 | 3.59 | 1.41% | 4,546,200 |
| Nov 3, 2026 | 3.61 | 3.61 | 3.51 | 3.54 | 3.54 | -3.28% | 7,162,700 |
| Nov 2, 2026 | 3.66 | 3.68 | 3.58 | 3.66 | 3.66 | - | 4,291,600 |
| Oct 30, 2026 | 3.64 | 3.70 | 3.62 | 3.66 | 3.66 | 1.10% | 4,716,900 |
| Oct 29, 2026 | 3.70 | 3.71 | 3.60 | 3.62 | 3.62 | -2.16% | 4,357,500 |
| Oct 28, 2026 | 3.61 | 3.72 | 3.61 | 3.70 | 3.70 | 2.21% | 4,331,100 |
| Oct 27, 2026 | 3.62 | 3.63 | 3.59 | 3.62 | 3.62 | 0.28% | 2,798,700 |
| Oct 26, 2026 | 3.59 | 3.62 | 3.58 | 3.61 | 3.61 | 0.28% | 2,672,900 |
| Oct 23, 2026 | 3.57 | 3.60 | 3.53 | 3.60 | 3.60 | 0.28% | 2,951,200 |
| Oct 22, 2026 | 3.60 | 3.64 | 3.57 | 3.59 | 3.59 | -0.83% | 2,801,200 |
| Oct 21, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | 0.28% | 2,498,400 |
| Oct 20, 2026 | 3.60 | 3.61 | 3.58 | 3.61 | 3.61 | -0.28% | 2,751,300 |
| Oct 19, 2026 | 3.64 | 3.65 | 3.57 | 3.62 | 3.62 | 1.12% | 6,752,100 |
| Oct 16, 2026 | 3.57 | 3.61 | 3.55 | 3.58 | 3.58 | 0.28% | 3,350,800 |
| Oct 15, 2026 | 3.62 | 3.63 | 3.51 | 3.57 | 3.57 | -1.92% | 5,577,400 |
| Oct 14, 2026 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | -0.82% | 3,278,300 |
| Oct 13, 2026 | 3.74 | 3.74 | 3.67 | 3.67 | 3.67 | -1.61% | 2,590,200 |
| Oct 12, 2026 | 3.73 | 3.75 | 3.72 | 3.73 | 3.73 | - | 2,131,600 |
| Oct 9, 2026 | 3.71 | 3.75 | 3.68 | 3.73 | 3.73 | 0.27% | 3,559,500 |
| Oct 8, 2026 | 3.76 | 3.77 | 3.70 | 3.72 | 3.72 | -1.33% | 4,340,400 |
| Oct 7, 2026 | 3.75 | 3.80 | 3.74 | 3.77 | 3.77 | 0.27% | 4,205,800 |
| Oct 6, 2026 | 3.75 | 3.76 | 3.72 | 3.76 | 3.76 | 0.53% | 2,111,900 |
| Oct 5, 2026 | 3.73 | 3.77 | 3.71 | 3.74 | 3.74 | 0.27% | 3,103,600 |
| Oct 2, 2026 | 3.80 | 3.80 | 3.70 | 3.73 | 3.73 | -1.32% | 6,931,000 |
| Oct 1, 2026 | 3.83 | 3.84 | 3.77 | 3.78 | 3.78 | -1.31% | 6,341,600 |
| Sep 30, 2026 | 3.90 | 3.91 | 3.83 | 3.83 | 3.83 | -1.03% | 10,009,700 |
| Sep 29, 2026 | 3.91 | 3.92 | 3.85 | 3.87 | 3.87 | -0.26% | 4,436,700 |
| Sep 28, 2026 | 3.83 | 3.94 | 3.83 | 3.88 | 3.88 | 1.31% | 7,590,700 |
| Sep 25, 2026 | 3.81 | 3.85 | 3.80 | 3.83 | 3.83 | 0.52% | 2,801,200 |
| Sep 24, 2026 | 3.82 | 3.84 | 3.80 | 3.81 | 3.81 | -0.26% | 3,025,900 |
| Sep 23, 2026 | 3.83 | 3.88 | 3.82 | 3.82 | 3.82 | -0.26% | 4,878,200 |
| Sep 22, 2026 | 3.83 | 3.83 | 3.78 | 3.83 | 3.83 | 0.52% | 5,271,000 |
| Sep 21, 2026 | 3.81 | 3.83 | 3.78 | 3.81 | 3.81 | - | 3,341,627 |
| Sep 18, 2026 | 3.84 | 3.84 | 3.75 | 3.81 | 3.81 | -0.52% | 6,158,100 |
| Sep 17, 2026 | 3.86 | 3.86 | 3.80 | 3.83 | 3.83 | -0.26% | 4,282,000 |
| Sep 16, 2026 | 3.85 | 3.86 | 3.81 | 3.84 | 3.84 | -0.52% | 7,068,400 |
| Sep 15, 2026 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | -0.26% | 5,156,800 |
| Sep 14, 2026 | 3.91 | 3.91 | 3.86 | 3.87 | 3.87 | -1.02% | 6,114,500 |
| Sep 11, 2026 | 3.91 | 3.93 | 3.85 | 3.91 | 3.91 | -0.51% | 8,212,300 |
| Sep 10, 2026 | 3.99 | 4.00 | 3.93 | 3.93 | 3.93 | -1.75% | 6,042,400 |
| Sep 9, 2026 | 4.05 | 4.07 | 3.97 | 4.00 | 4.00 | -1.48% | 8,037,500 |
| Sep 8, 2026 | 3.99 | 4.07 | 3.92 | 4.06 | 4.06 | 2.27% | 10,267,300 |
| Sep 7, 2026 | 3.90 | 4.03 | 3.89 | 3.97 | 3.97 | 2.32% | 10,474,100 |
| Sep 4, 2026 | 3.87 | 3.92 | 3.84 | 3.88 | 3.88 | 0.78% | 5,130,900 |
| Sep 3, 2026 | 3.89 | 3.89 | 3.84 | 3.85 | 3.85 | -0.77% | 5,892,800 |
| Sep 2, 2026 | 3.91 | 3.94 | 3.85 | 3.88 | 3.88 | -1.02% | 5,485,300 |