SATS Ltd S58
SGX · Singapore · Transportation
SGD 3.78-0.05 (-1.31%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 3.78 | -1.31% | SGD 3.83 | SGD 3.84 | SGD 3.77 | 6.34M |
| 2026-09-30 | SGD 3.83 | -1.03% | SGD 3.90 | SGD 3.91 | SGD 3.83 | 10.01M |
| 2026-09-29 | SGD 3.87 | -0.26% | SGD 3.91 | SGD 3.92 | SGD 3.85 | 4.44M |
| 2026-09-28 | SGD 3.88 | +1.31% | SGD 3.83 | SGD 3.94 | SGD 3.83 | 7.59M |
| 2026-09-25 | SGD 3.83 | +0.52% | SGD 3.81 | SGD 3.85 | SGD 3.80 | 2.80M |
| 2026-09-24 | SGD 3.81 | -0.26% | SGD 3.82 | SGD 3.84 | SGD 3.80 | 3.03M |
| 2026-09-23 | SGD 3.82 | -0.26% | SGD 3.83 | SGD 3.88 | SGD 3.82 | 4.88M |
| 2026-09-22 | SGD 3.83 | +0.52% | SGD 3.83 | SGD 3.83 | SGD 3.78 | 5.27M |
| 2026-09-21 | SGD 3.81 | 0.00% | SGD 3.81 | SGD 3.83 | SGD 3.78 | 3.34M |
| 2026-09-18 | SGD 3.81 | -0.52% | SGD 3.84 | SGD 3.84 | SGD 3.75 | 6.16M |
| 2026-09-17 | SGD 3.83 | -0.26% | SGD 3.86 | SGD 3.86 | SGD 3.80 | 4.28M |
| 2026-09-16 | SGD 3.84 | -0.52% | SGD 3.85 | SGD 3.86 | SGD 3.81 | 7.07M |
| 2026-09-15 | SGD 3.86 | -0.26% | SGD 3.90 | SGD 3.90 | SGD 3.83 | 5.16M |
| 2026-09-14 | SGD 3.87 | -1.02% | SGD 3.91 | SGD 3.91 | SGD 3.86 | 6.11M |
| 2026-09-11 | SGD 3.91 | -0.51% | SGD 3.91 | SGD 3.93 | SGD 3.85 | 8.21M |
| 2026-09-10 | SGD 3.93 | -1.75% | SGD 3.99 | SGD 4.00 | SGD 3.93 | 6.04M |
| 2026-09-09 | SGD 4.00 | -1.48% | SGD 4.05 | SGD 4.07 | SGD 3.97 | 8.04M |
| 2026-09-08 | SGD 4.06 | +2.27% | SGD 3.99 | SGD 4.07 | SGD 3.92 | 10.27M |
| 2026-09-07 | SGD 3.97 | +2.32% | SGD 3.90 | SGD 4.03 | SGD 3.89 | 10.47M |
| 2026-09-04 | SGD 3.88 | +0.78% | SGD 3.87 | SGD 3.92 | SGD 3.84 | 5.13M |
| 2026-09-03 | SGD 3.85 | -0.77% | SGD 3.89 | SGD 3.89 | SGD 3.84 | 5.89M |
| 2026-09-02 | SGD 3.88 | -1.02% | SGD 3.91 | SGD 3.94 | SGD 3.85 | 5.49M |
| 2026-09-01 | SGD 3.92 | 0.00% | SGD 3.92 | SGD 3.97 | SGD 3.91 | 7.38M |
| 2026-08-31 | SGD 3.92 | -2.24% | SGD 4.00 | SGD 4.01 | SGD 3.91 | 12.76M |
| 2026-08-28 | SGD 4.01 | -0.50% | SGD 4.04 | SGD 4.05 | SGD 3.99 | 6.59M |
| 2026-08-27 | SGD 4.03 | -0.98% | SGD 4.07 | SGD 4.08 | SGD 4.03 | 6.31M |
| 2026-08-26 | SGD 4.07 | 0.00% | SGD 4.08 | SGD 4.09 | SGD 4.01 | 8.48M |
| 2026-08-25 | SGD 4.07 | -1.21% | SGD 4.12 | SGD 4.12 | SGD 4.02 | 8.91M |
| 2026-08-24 | SGD 4.12 | +1.23% | SGD 4.07 | SGD 4.13 | SGD 3.97 | 11.57M |
| 2026-08-21 | SGD 4.07 | -1.21% | SGD 4.23 | SGD 4.23 | SGD 4.04 | 20.28M |
| 2026-08-20 | SGD 4.12 | -13.63% | SGD 4.71 | SGD 4.71 | SGD 4.06 | 33.94M |
| 2026-08-19 | SGD 4.77 | +0.21% | SGD 4.73 | SGD 4.79 | SGD 4.71 | 4.13M |
| 2026-08-18 | SGD 4.76 | +0.21% | SGD 4.73 | SGD 4.76 | SGD 4.67 | 3.03M |
| 2026-08-17 | SGD 4.75 | +1.28% | SGD 4.69 | SGD 4.75 | SGD 4.61 | 3.62M |
| 2026-08-14 | SGD 4.69 | +0.21% | SGD 4.68 | SGD 4.72 | SGD 4.65 | 2.84M |
| 2026-08-13 | SGD 4.68 | -0.64% | SGD 4.69 | SGD 4.73 | SGD 4.64 | 3.38M |
| 2026-08-12 | SGD 4.71 | -1.46% | SGD 4.77 | SGD 4.77 | SGD 4.66 | 3.05M |
| 2026-08-11 | SGD 4.78 | -0.83% | SGD 4.80 | SGD 4.82 | SGD 4.73 | 3.41M |
| 2026-08-07 | SGD 4.82 | 0.00% | SGD 4.82 | SGD 4.83 | SGD 4.76 | 2.26M |
| 2026-08-06 | SGD 4.82 | -0.21% | SGD 4.82 | SGD 4.96 | SGD 4.79 | 8.55M |
| 2026-08-05 | SGD 4.83 | +2.77% | SGD 4.72 | SGD 4.83 | SGD 4.71 | 8.86M |
| 2026-08-04 | SGD 4.70 | -2.29% | SGD 4.80 | SGD 4.82 | SGD 4.69 | 4.65M |
| 2026-08-03 | SGD 4.81 | +1.69% | SGD 4.70 | SGD 4.83 | SGD 4.70 | 8.38M |
| 2026-07-31 | SGD 4.73 | +0.64% | SGD 4.70 | SGD 4.77 | SGD 4.66 | 5.48M |
| 2026-07-30 | SGD 4.70 | -0.63% | SGD 4.70 | SGD 4.75 | SGD 4.67 | 4.62M |
| 2026-07-29 | SGD 4.73 | -0.42% | SGD 4.71 | SGD 4.78 | SGD 4.67 | 5.72M |
| 2026-07-28 | SGD 4.75 | -0.42% | SGD 4.77 | SGD 4.79 | SGD 4.71 | 4.20M |
| 2026-07-27 | SGD 4.77 | +0.85% | SGD 4.72 | SGD 4.80 | SGD 4.72 | 5.65M |
| 2026-07-24 | SGD 4.73 | +0.21% | SGD 4.71 | SGD 4.75 | SGD 4.65 | 4.44M |
| 2026-07-23 | SGD 4.72 | -1.26% | SGD 4.78 | SGD 4.80 | SGD 4.67 | 4.98M |
| 2026-07-22 | SGD 4.78 | +1.92% | SGD 4.64 | SGD 4.78 | SGD 4.61 | 8.42M |
| 2026-07-21 | SGD 4.69 | +2.18% | SGD 4.54 | SGD 4.69 | SGD 4.54 | 7.18M |
| 2026-07-20 | SGD 4.59 | -0.86% | SGD 4.58 | SGD 4.66 | SGD 4.56 | 4.66M |
| 2026-07-17 | SGD 4.63 | +0.87% | SGD 4.57 | SGD 4.65 | SGD 4.55 | 5.71M |
| 2026-07-16 | SGD 4.59 | +0.22% | SGD 4.58 | SGD 4.67 | SGD 4.53 | 7.67M |
| 2026-07-15 | SGD 4.58 | +1.33% | SGD 4.52 | SGD 4.59 | SGD 4.48 | 5.55M |
| 2026-07-14 | SGD 4.52 | +0.67% | SGD 4.46 | SGD 4.55 | SGD 4.43 | 6.04M |
| 2026-07-13 | SGD 4.49 | 0.00% | SGD 4.47 | SGD 4.52 | SGD 4.45 | 5.10M |
| 2026-07-10 | SGD 4.49 | +0.22% | SGD 4.45 | SGD 4.51 | SGD 4.40 | 5.13M |
| 2026-07-09 | SGD 4.48 | -1.32% | SGD 4.52 | SGD 4.52 | SGD 4.44 | 3.91M |
| 2026-07-08 | SGD 4.54 | -0.44% | SGD 4.54 | SGD 4.59 | SGD 4.53 | 5.26M |
| 2026-07-07 | SGD 4.56 | +1.79% | SGD 4.47 | SGD 4.57 | SGD 4.47 | 5.04M |
| 2026-07-06 | SGD 4.48 | +0.67% | SGD 4.37 | SGD 4.48 | SGD 4.37 | 2.84M |
| 2026-07-03 | SGD 4.45 | -0.89% | SGD 4.42 | SGD 4.45 | SGD 4.34 | 4.78M |
| 2026-07-02 | SGD 4.49 | 0.00% | SGD 4.47 | SGD 4.58 | SGD 4.46 | 5.27M |
| 2026-07-01 | SGD 4.49 | -0.88% | SGD 4.53 | SGD 4.54 | SGD 4.44 | 4.51M |
| 2026-06-30 | SGD 4.53 | -0.66% | SGD 4.55 | SGD 4.57 | SGD 4.44 | 7.79M |
| 2026-06-29 | SGD 4.56 | +1.56% | SGD 4.47 | SGD 4.59 | SGD 4.41 | 9.45M |
| 2026-06-26 | SGD 4.49 | -0.22% | SGD 4.49 | SGD 4.51 | SGD 4.39 | 7.74M |
| 2026-06-25 | SGD 4.50 | +2.51% | SGD 4.39 | SGD 4.50 | SGD 4.38 | 9.94M |
| 2026-06-24 | SGD 4.39 | +1.15% | SGD 4.33 | SGD 4.42 | SGD 4.33 | 8.34M |
| 2026-06-23 | SGD 4.34 | -1.14% | SGD 4.39 | SGD 4.42 | SGD 4.30 | 8.09M |
| 2026-06-22 | SGD 4.39 | +0.46% | SGD 4.36 | SGD 4.40 | SGD 4.33 | 5.19M |
| 2026-06-19 | SGD 4.37 | +0.46% | SGD 4.35 | SGD 4.37 | SGD 4.28 | 6.89M |
| 2026-06-18 | SGD 4.35 | +4.07% | SGD 4.20 | SGD 4.35 | SGD 4.20 | 17.19M |
| 2026-06-17 | SGD 4.18 | +3.21% | SGD 4.05 | SGD 4.18 | SGD 4.04 | 14.34M |
| 2026-06-16 | SGD 4.05 | +0.50% | SGD 4.02 | SGD 4.13 | SGD 4.02 | 10.19M |
| 2026-06-15 | SGD 4.03 | +2.28% | SGD 3.96 | SGD 4.03 | SGD 3.94 | 7.76M |
| 2026-06-12 | SGD 3.94 | 0.00% | SGD 3.96 | SGD 3.98 | SGD 3.88 | 4.90M |
| 2026-06-11 | SGD 3.94 | -0.76% | SGD 3.93 | SGD 3.95 | SGD 3.88 | 6.54M |
| 2026-06-10 | SGD 3.97 | +1.28% | SGD 3.89 | SGD 3.97 | SGD 3.87 | 4.91M |
| 2026-06-09 | SGD 3.92 | +1.55% | SGD 3.88 | SGD 3.92 | SGD 3.87 | 4.47M |
| 2026-06-08 | SGD 3.86 | -3.26% | SGD 3.94 | SGD 3.95 | SGD 3.85 | 13.08M |
| 2026-06-05 | SGD 3.99 | 0.00% | SGD 4.00 | SGD 4.04 | SGD 3.96 | 7.19M |
| 2026-06-04 | SGD 3.99 | -1.24% | SGD 3.99 | SGD 4.01 | SGD 3.96 | 9.01M |
| 2026-06-03 | SGD 4.04 | +2.28% | SGD 3.95 | SGD 4.05 | SGD 3.94 | 21.18M |
| 2026-06-02 | SGD 3.95 | +2.60% | SGD 3.85 | SGD 3.95 | SGD 3.81 | 16.31M |
| 2026-05-29 | SGD 3.85 | +1.32% | SGD 3.80 | SGD 3.86 | SGD 3.77 | 10.31M |
| 2026-05-28 | SGD 3.80 | +6.74% | SGD 3.60 | SGD 3.83 | SGD 3.59 | 22.65M |
| 2026-05-27 | SGD 3.56 | 0.00% | SGD 3.56 | SGD 3.56 | SGD 3.56 | 0 |