Singapore markets closed

SATS Ltd. (S58.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.5400-0.0300 (-1.17%)
At close: 05:13PM SGT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242.57002.57002.54002.54002.54001,984,900
20 May 20242.57002.58002.56002.57002.57002,870,200
13 May 20242.57002.61002.56002.56002.560013,438,800
06 May 20242.55002.58002.51002.57002.570014,696,300
29 Apr 20242.54002.58002.50002.55002.550013,036,600
22 Apr 20242.42002.54002.41002.53002.530014,188,500
15 Apr 20242.53002.54002.40002.42002.420020,160,500
08 Apr 20242.56002.57002.53002.54002.54008,475,900
01 Apr 20242.60002.62002.51002.56002.560011,946,200
25 Mar 20242.52002.64002.49002.60002.600019,633,800
18 Mar 20242.56002.57002.47002.51002.510022,342,200
11 Mar 20242.56002.59002.54002.55002.550012,900,900
04 Mar 20242.68002.71002.54002.56002.560021,374,000
26 Feb 20242.60002.67002.59002.66002.660029,995,600
19 Feb 20242.78002.78002.58002.60002.600037,269,100
12 Feb 20242.73002.81002.69002.77002.770017,045,400
05 Feb 20242.83002.87002.70002.72002.720023,910,400
29 Jan 20242.78002.86002.72002.82002.820022,704,500
22 Jan 20242.86002.87002.73002.78002.780019,142,400
15 Jan 20242.93002.95002.84002.85002.850017,402,000
08 Jan 20242.73002.94002.73002.93002.930038,048,700
01 Jan 20242.75002.78002.70002.72002.72009,347,700
25 Dec 20232.68002.76002.67002.75002.750010,307,300
18 Dec 20232.69002.73002.65002.68002.680012,697,150
11 Dec 20232.70002.73002.65002.70002.700012,287,900
04 Dec 20232.66002.72002.63002.69002.690010,514,300
27 Nov 20232.69002.72002.63002.65002.650013,832,100
20 Nov 20232.72002.78002.70002.71002.710015,968,400
13 Nov 20232.56002.74002.56002.71002.710028,868,100
06 Nov 20232.55002.59002.53002.56002.56008,290,900
30 Oct 20232.43002.56002.41002.53002.530010,714,600
23 Oct 20232.45002.47002.41002.43002.430012,365,200
16 Oct 20232.58002.59002.45002.47002.470016,047,700
09 Oct 20232.53002.60002.52002.59002.590010,461,800
02 Oct 20232.60002.64002.51002.54002.540018,349,163
25 Sept 20232.57002.63002.53002.60002.600023,584,000
18 Sept 20232.59002.62002.53002.57002.57009,602,400
11 Sept 20232.56002.60002.53002.59002.590010,457,600
04 Sept 20232.59002.65002.55002.55002.550016,079,800
28 Aug 20232.54002.59002.53002.59002.590010,756,500
21 Aug 20232.52002.58002.50002.53002.530017,528,200
14 Aug 20232.70002.70002.51002.52002.520030,828,700
07 Aug 20232.71002.77002.68002.71002.710012,184,200
31 Jul 20232.74002.83002.70002.71002.710022,776,000
24 Jul 20232.71002.77002.69002.74002.740017,545,200
17 Jul 20232.72002.75002.67002.71002.710016,964,300
10 Jul 20232.66002.73002.61002.72002.720020,421,000
03 Jul 20232.58002.66002.57002.64002.640021,201,900
26 Jun 20232.59002.64002.55002.58002.580019,031,400
19 Jun 20232.75002.77002.57002.59002.590027,411,124
12 Jun 20232.53002.81002.50002.74002.740068,938,100
05 Jun 20232.53002.57002.44002.52002.520054,992,100
29 May 20232.83002.83002.49002.49002.490060,054,100
22 May 20232.72002.91002.71002.83002.830042,008,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.