SATS Ltd. (SGX:S58)
Singapore · Delayed Price · Currency is SGD 4.490
-0.010 (-0.22%)
Jun 26, 2026, 5:07 PM SGT
SATS Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.49 | 4.51 | 4.39 | 4.49 | 4.49 | -0.22% | 7,738,600 |
| Jun 25, 2026 | 4.39 | 4.50 | 4.38 | 4.50 | 4.50 | 2.51% | 9,938,900 |
| Jun 24, 2026 | 4.33 | 4.42 | 4.33 | 4.39 | 4.39 | 1.15% | 8,341,800 |
| Jun 23, 2026 | 4.39 | 4.42 | 4.30 | 4.34 | 4.34 | -1.14% | 8,091,500 |
| Jun 22, 2026 | 4.36 | 4.40 | 4.33 | 4.39 | 4.39 | 0.46% | 5,193,476 |
| Jun 19, 2026 | 4.35 | 4.37 | 4.28 | 4.37 | 4.37 | 0.46% | 6,892,600 |
| Jun 18, 2026 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | 4.07% | 17,192,600 |
| Jun 17, 2026 | 4.05 | 4.18 | 4.04 | 4.18 | 4.18 | 3.21% | 14,341,200 |
| Jun 16, 2026 | 4.02 | 4.13 | 4.02 | 4.05 | 4.05 | 0.50% | 10,193,600 |
| Jun 15, 2026 | 3.96 | 4.03 | 3.94 | 4.03 | 4.03 | 2.28% | 7,757,400 |
| Jun 12, 2026 | 3.96 | 3.98 | 3.88 | 3.94 | 3.94 | - | 4,902,300 |
| Jun 11, 2026 | 3.93 | 3.95 | 3.88 | 3.94 | 3.94 | -0.76% | 6,537,800 |
| Jun 10, 2026 | 3.89 | 3.97 | 3.87 | 3.97 | 3.97 | 1.28% | 4,909,600 |
| Jun 9, 2026 | 3.88 | 3.92 | 3.87 | 3.92 | 3.92 | 1.55% | 4,467,100 |
| Jun 8, 2026 | 3.94 | 3.95 | 3.85 | 3.86 | 3.86 | -3.26% | 13,083,900 |
| Jun 5, 2026 | 4.00 | 4.04 | 3.96 | 3.99 | 3.99 | - | 7,190,400 |
| Jun 4, 2026 | 3.99 | 4.01 | 3.96 | 3.99 | 3.99 | -1.24% | 9,011,700 |
| Jun 3, 2026 | 3.95 | 4.05 | 3.94 | 4.04 | 4.04 | 2.28% | 21,175,000 |
| Jun 2, 2026 | 3.85 | 3.95 | 3.81 | 3.95 | 3.95 | 2.60% | 16,311,600 |
| May 29, 2026 | 3.80 | 3.86 | 3.77 | 3.85 | 3.85 | 1.32% | 10,312,300 |
| May 28, 2026 | 3.60 | 3.83 | 3.59 | 3.80 | 3.80 | 6.74% | 22,646,200 |
| May 26, 2026 | 3.43 | 3.60 | 3.42 | 3.56 | 3.56 | 5.64% | 20,792,500 |
| May 25, 2026 | 3.32 | 3.39 | 3.31 | 3.37 | 3.37 | 2.74% | 7,733,700 |
| May 22, 2026 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | 0.92% | 3,267,900 |
| May 21, 2026 | 3.28 | 3.29 | 3.23 | 3.25 | 3.25 | 0.31% | 4,254,300 |
| May 20, 2026 | 3.26 | 3.26 | 3.17 | 3.24 | 3.24 | -0.61% | 6,105,700 |
| May 19, 2026 | 3.22 | 3.30 | 3.22 | 3.26 | 3.26 | 1.56% | 4,750,800 |
| May 18, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | -1.23% | 2,949,500 |
| May 15, 2026 | 3.24 | 3.27 | 3.22 | 3.25 | 3.25 | 0.62% | 4,281,100 |
| May 14, 2026 | 3.28 | 3.29 | 3.23 | 3.23 | 3.23 | -1.52% | 4,943,500 |
| May 13, 2026 | 3.29 | 3.32 | 3.27 | 3.28 | 3.28 | - | 4,824,000 |
| May 12, 2026 | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | 0.92% | 4,815,100 |
| May 11, 2026 | 3.32 | 3.32 | 3.23 | 3.25 | 3.25 | -2.69% | 7,341,000 |
| May 8, 2026 | 3.33 | 3.34 | 3.28 | 3.34 | 3.34 | -0.60% | 4,608,400 |
| May 7, 2026 | 3.36 | 3.39 | 3.33 | 3.36 | 3.36 | 1.20% | 8,933,600 |
| May 6, 2026 | 3.31 | 3.33 | 3.28 | 3.32 | 3.32 | 0.91% | 4,819,700 |
| May 5, 2026 | 3.32 | 3.32 | 3.28 | 3.29 | 3.29 | -0.90% | 4,099,100 |
| May 4, 2026 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | 0.61% | 4,165,800 |
| Apr 30, 2026 | 3.32 | 3.34 | 3.27 | 3.30 | 3.30 | -0.30% | 5,515,600 |
| Apr 29, 2026 | 3.34 | 3.36 | 3.30 | 3.31 | 3.31 | -0.90% | 3,937,700 |
| Apr 28, 2026 | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | -0.30% | 3,248,900 |
| Apr 27, 2026 | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | -1.18% | 5,771,500 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.36 | 3.39 | 3.39 | -0.88% | 8,080,100 |
| Apr 23, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 5,144,400 |
| Apr 22, 2026 | 3.51 | 3.51 | 3.45 | 3.46 | 3.46 | -1.14% | 4,621,700 |
| Apr 21, 2026 | 3.53 | 3.54 | 3.49 | 3.50 | 3.50 | -0.85% | 5,447,100 |
| Apr 20, 2026 | 3.56 | 3.56 | 3.52 | 3.53 | 3.53 | -0.56% | 4,063,400 |
| Apr 17, 2026 | 3.57 | 3.58 | 3.54 | 3.55 | 3.55 | - | 3,320,000 |
| Apr 16, 2026 | 3.58 | 3.59 | 3.55 | 3.55 | 3.55 | -0.28% | 4,490,300 |
| Apr 15, 2026 | 3.61 | 3.63 | 3.56 | 3.56 | 3.56 | -0.84% | 6,259,500 |