Singapore markets close in 5 hours 39 minutes

SATS Ltd. (S58.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.51000.0000 (0.00%)
As of 11:08AM SGT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.52002.53002.50002.51002.5100913,100
25 Apr 20242.49002.53002.48002.51002.51002,512,800
24 Apr 20242.47002.51002.47002.49002.49003,338,200
23 Apr 20242.45002.47002.43002.46002.46003,032,400
22 Apr 20242.42002.45002.41002.44002.44002,677,900
19 Apr 20242.45002.46002.40002.42002.42006,750,900
18 Apr 20242.47002.49002.45002.45002.45003,282,200
17 Apr 20242.47002.48002.45002.47002.47002,463,100
16 Apr 20242.52002.52002.45002.47002.47004,952,600
15 Apr 20242.53002.54002.50002.52002.52002,711,700
12 Apr 20242.57002.57002.53002.54002.54001,601,400
11 Apr 20242.54002.57002.54002.56002.56002,322,500
09 Apr 20242.55002.57002.54002.55002.55002,220,600
08 Apr 20242.56002.56002.53002.54002.54002,331,400
05 Apr 20242.54002.56002.52002.56002.56002,297,900
04 Apr 20242.55002.56002.53002.54002.54002,017,700
03 Apr 20242.56002.57002.51002.54002.54003,766,600
02 Apr 20242.59002.59002.56002.57002.57002,448,300
01 Apr 20242.60002.62002.58002.59002.59001,415,700
28 Mar 20242.54002.64002.54002.60002.600010,423,000
27 Mar 20242.54002.54002.52002.53002.53002,468,300
26 Mar 20242.50002.54002.49002.54002.54003,587,000
25 Mar 20242.52002.52002.49002.50002.50003,155,500
22 Mar 20242.53002.54002.49002.51002.51003,749,000
21 Mar 20242.51002.55002.50002.53002.53004,587,100
20 Mar 20242.49002.52002.49002.49002.49003,465,000
19 Mar 20242.53002.54002.47002.48002.48006,102,900
18 Mar 20242.56002.57002.52002.53002.53004,438,200
15 Mar 20242.56002.58002.55002.55002.55002,426,100
14 Mar 20242.56002.58002.55002.56002.56002,488,100
13 Mar 20242.57002.58002.54002.55002.55003,818,600
12 Mar 20242.57002.59002.56002.56002.56001,997,600
11 Mar 20242.56002.59002.55002.57002.57002,170,500
08 Mar 20242.57002.58002.55002.56002.56003,222,400
07 Mar 20242.59002.60002.54002.57002.57005,028,100
06 Mar 20242.59002.61002.57002.59002.59004,737,300
05 Mar 20242.64002.64002.59002.59002.59004,323,000
04 Mar 20242.68002.71002.65002.65002.65004,063,200
01 Mar 20242.63002.67002.59002.66002.66005,866,900
29 Feb 20242.64002.67002.62002.62002.620010,484,400
28 Feb 20242.64002.65002.59002.60002.60004,810,300
27 Feb 20242.64002.66002.62002.63002.63004,776,700
26 Feb 20242.60002.63002.59002.63002.63004,057,300
23 Feb 20242.63002.63002.59002.60002.60004,358,500
22 Feb 20242.64002.65002.58002.62002.620010,842,900
21 Feb 20242.68002.72002.63002.64002.640012,136,900
20 Feb 20242.74002.74002.70002.72002.72004,703,900
19 Feb 20242.78002.78002.72002.73002.73005,226,900
16 Feb 20242.76002.81002.75002.77002.77005,200,500
15 Feb 20242.74002.75002.71002.75002.75004,437,500
14 Feb 20242.72002.74002.69002.72002.72003,202,800
13 Feb 20242.73002.76002.69002.74002.74004,204,600
09 Feb 20242.72002.73002.70002.72002.72001,754,000
08 Feb 20242.81002.81002.72002.73002.73004,474,800
07 Feb 20242.85002.86002.78002.79002.79004,963,200
06 Feb 20242.80002.87002.80002.85002.85006,564,700
05 Feb 20242.83002.87002.78002.81002.81006,153,700
02 Feb 20242.84002.86002.79002.82002.82005,573,800
01 Feb 20242.74002.83002.73002.82002.82006,603,200
31 Jan 20242.74002.77002.72002.75002.75004,529,700
30 Jan 20242.76002.78002.73002.74002.74002,167,000
29 Jan 20242.78002.78002.72002.76002.76003,830,800
26 Jan 20242.80002.80002.77002.78002.78003,830,600
25 Jan 20242.78002.80002.74002.78002.78003,504,800
24 Jan 20242.74002.78002.73002.77002.77002,795,300
23 Jan 20242.83002.83002.73002.74002.74007,035,500
22 Jan 20242.86002.87002.81002.83002.83001,976,200
19 Jan 20242.87002.88002.84002.85002.85002,284,700
18 Jan 20242.86002.88002.84002.86002.86002,937,600
17 Jan 20242.90002.90002.85002.87002.87004,382,600
16 Jan 20242.93002.93002.88002.89002.89003,269,600
15 Jan 20242.93002.95002.90002.93002.93004,527,500
12 Jan 20242.91002.94002.88002.93002.93006,984,000
11 Jan 20242.91002.94002.90002.92002.92005,415,300
10 Jan 20242.82002.91002.80002.91002.91009,282,700
09 Jan 20242.81002.84002.80002.83002.83005,847,100
08 Jan 20242.73002.82002.73002.80002.800010,519,600
05 Jan 20242.71002.74002.71002.72002.72002,150,000
04 Jan 20242.72002.72002.70002.71002.71001,607,500
03 Jan 20242.75002.75002.71002.73002.73002,891,500
02 Jan 20242.76002.78002.74002.75002.75002,698,700
29 Dec 20232.73002.76002.72002.75002.75004,177,900
28 Dec 20232.72002.74002.71002.73002.73002,858,400
27 Dec 20232.69002.72002.67002.71002.71002,211,900
26 Dec 20232.68002.70002.67002.69002.69001,059,100
22 Dec 20232.68002.69002.66002.68002.68002,243,150
21 Dec 20232.68002.69002.65002.68002.68002,625,300
20 Dec 20232.73002.73002.68002.68002.68001,428,800
19 Dec 20232.69002.73002.67002.71002.71003,767,300
18 Dec 20232.69002.70002.66002.69002.69002,632,600
15 Dec 20232.71002.72002.68002.70002.70003,312,800
14 Dec 20232.71002.73002.70002.70002.70002,291,800
13 Dec 20232.69002.70002.65002.69002.69002,064,100
12 Dec 20232.69002.72002.67002.68002.68002,869,100
11 Dec 20232.70002.71002.67002.69002.69001,750,100
08 Dec 20232.68002.72002.68002.69002.69002,249,400
07 Dec 20232.68002.69002.65002.68002.68002,106,000
06 Dec 20232.67002.69002.66002.69002.69001,448,900
05 Dec 20232.66002.70002.65002.66002.66002,848,500
04 Dec 20232.66002.66002.63002.66002.66001,861,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...