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 | 3.43 | 3.43 | 0.29% | 1,195,200 |
| 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 |
| Sep 25, 2025 | 3.40 | 3.42 | 3.38 | 3.41 | 3.39 | 0.59% | 3,641,800 |
| Sep 24, 2025 | 3.29 | 3.43 | 3.28 | 3.39 | 3.37 | 2.73% | 15,804,800 |
| Sep 23, 2025 | 3.29 | 3.30 | 3.26 | 3.30 | 3.28 | 0.30% | 2,165,800 |
| Sep 22, 2025 | 3.29 | 3.30 | 3.27 | 3.29 | 3.27 | - | 2,145,500 |
| Sep 19, 2025 | 3.30 | 3.32 | 3.27 | 3.29 | 3.27 | -0.30% | 4,375,000 |
| Sep 18, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.28 | -0.60% | 2,693,200 |
| Sep 17, 2025 | 3.29 | 3.33 | 3.28 | 3.32 | 3.30 | 0.91% | 4,791,800 |
| Sep 16, 2025 | 3.30 | 3.31 | 3.28 | 3.29 | 3.27 | -0.30% | 2,489,400 |
| Sep 15, 2025 | 3.27 | 3.32 | 3.27 | 3.30 | 3.28 | 1.23% | 5,021,700 |
| Sep 12, 2025 | 3.25 | 3.27 | 3.24 | 3.26 | 3.24 | 0.31% | 2,542,700 |
| Sep 11, 2025 | 3.27 | 3.28 | 3.23 | 3.25 | 3.23 | -0.31% | 4,477,300 |
| Sep 10, 2025 | 3.27 | 3.28 | 3.24 | 3.26 | 3.24 | -0.31% | 2,665,600 |
| Sep 9, 2025 | 3.29 | 3.29 | 3.25 | 3.27 | 3.25 | -0.30% | 3,367,200 |
| Sep 8, 2025 | 3.25 | 3.31 | 3.25 | 3.28 | 3.26 | 0.61% | 3,049,200 |
| Sep 5, 2025 | 3.26 | 3.27 | 3.25 | 3.26 | 3.24 | - | 2,713,500 |
| Sep 4, 2025 | 3.29 | 3.29 | 3.25 | 3.26 | 3.24 | -0.91% | 4,122,500 |
| Sep 3, 2025 | 3.28 | 3.30 | 3.27 | 3.29 | 3.27 | - | 2,640,600 |
| Sep 2, 2025 | 3.29 | 3.31 | 3.28 | 3.29 | 3.27 | - | 1,790,000 |
| Sep 1, 2025 | 3.33 | 3.33 | 3.27 | 3.29 | 3.27 | -0.60% | 2,784,700 |
| Aug 29, 2025 | 3.32 | 3.35 | 3.31 | 3.31 | 3.29 | -0.30% | 2,039,300 |
| Aug 28, 2025 | 3.27 | 3.32 | 3.27 | 3.32 | 3.30 | 1.53% | 6,226,500 |
| Aug 27, 2025 | 3.27 | 3.30 | 3.24 | 3.27 | 3.25 | - | 4,768,600 |
| Aug 26, 2025 | 3.28 | 3.29 | 3.25 | 3.27 | 3.25 | -0.30% | 3,821,200 |
| Aug 25, 2025 | 3.28 | 3.30 | 3.25 | 3.28 | 3.26 | 0.61% | 6,641,300 |
| Aug 22, 2025 | 3.27 | 3.28 | 3.22 | 3.26 | 3.24 | - | 2,882,600 |
| Aug 21, 2025 | 3.27 | 3.36 | 3.23 | 3.26 | 3.24 | 2.52% | 10,728,600 |
| Aug 20, 2025 | 3.23 | 3.23 | 3.18 | 3.18 | 3.16 | -1.55% | 4,838,700 |
| Aug 19, 2025 | 3.26 | 3.26 | 3.20 | 3.23 | 3.21 | -0.92% | 3,354,500 |
| Aug 18, 2025 | 3.27 | 3.28 | 3.22 | 3.26 | 3.24 | -0.31% | 4,166,200 |
| Aug 15, 2025 | 3.31 | 3.31 | 3.23 | 3.27 | 3.25 | -1.21% | 5,177,700 |
| Aug 14, 2025 | 3.31 | 3.32 | 3.27 | 3.31 | 3.29 | - | 2,557,600 |
| Aug 13, 2025 | 3.21 | 3.31 | 3.21 | 3.31 | 3.29 | 3.12% | 6,142,500 |
| Aug 12, 2025 | 3.23 | 3.23 | 3.19 | 3.21 | 3.19 | -0.62% | 2,546,600 |
| Aug 11, 2025 | 3.24 | 3.24 | 3.21 | 3.23 | 3.21 | -0.31% | 2,260,100 |
| Aug 8, 2025 | 3.26 | 3.26 | 3.18 | 3.24 | 3.22 | -0.31% | 6,832,200 |
| Aug 7, 2025 | 3.22 | 3.25 | 3.21 | 3.25 | 3.23 | 1.25% | 4,194,900 |
| Aug 6, 2025 | 3.23 | 3.24 | 3.19 | 3.21 | 3.19 | -0.31% | 4,383,700 |
| Aug 5, 2025 | 3.22 | 3.25 | 3.19 | 3.22 | 3.20 | 1.26% | 5,979,900 |
| Aug 4, 2025 | 3.19 | 3.20 | 3.14 | 3.18 | 3.16 | -0.31% | 4,798,600 |
| Aug 1, 2025 | 3.18 | 3.23 | 3.17 | 3.19 | 3.17 | 0.31% | 3,729,700 |
| Jul 31, 2025 | 3.25 | 3.25 | 3.17 | 3.18 | 3.16 | -2.15% | 4,210,400 |
| Jul 30, 2025 | 3.26 | 3.29 | 3.20 | 3.25 | 3.23 | -1.52% | 5,825,300 |
| Jul 29, 2025 | 3.37 | 3.37 | 3.28 | 3.30 | 3.25 | -2.37% | 10,573,400 |
| Jul 28, 2025 | 3.40 | 3.43 | 3.38 | 3.38 | 3.32 | -0.59% | 3,308,800 |
| Jul 25, 2025 | 3.40 | 3.41 | 3.36 | 3.40 | 3.34 | -0.29% | 4,731,900 |
| Jul 24, 2025 | 3.40 | 3.41 | 3.35 | 3.41 | 3.35 | 0.89% | 4,817,200 |
| Jul 23, 2025 | 3.36 | 3.40 | 3.35 | 3.38 | 3.32 | 0.90% | 5,579,600 |
| Jul 22, 2025 | 3.33 | 3.38 | 3.33 | 3.35 | 3.30 | 1.21% | 6,211,400 |
| Jul 21, 2025 | 3.27 | 3.33 | 3.26 | 3.31 | 3.26 | 1.22% | 5,397,500 |
| Jul 18, 2025 | 3.26 | 3.31 | 3.25 | 3.27 | 3.22 | 0.31% | 5,197,900 |