Singapore markets closed

SATS Ltd. (S58.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.6000+0.0400 (+1.56%)
At close: 05:04PM SGT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20232.57002.63002.56002.60002.600011,345,200
28 Sept 20232.55002.57002.53002.56002.56002,085,500
27 Sept 20232.56002.57002.53002.55002.55004,165,600
26 Sept 20232.58002.61002.57002.58002.58003,350,500
25 Sept 20232.57002.59002.55002.58002.58002,637,200
22 Sept 20232.56002.57002.53002.57002.57002,460,900
21 Sept 20232.58002.59002.54002.56002.56002,304,000
20 Sept 20232.58002.60002.58002.59002.59001,111,700
19 Sept 20232.59002.61002.57002.58002.58001,458,000
18 Sept 20232.59002.62002.58002.59002.59002,267,800
15 Sept 20232.56002.60002.56002.59002.59003,357,700
14 Sept 20232.56002.58002.55002.56002.56001,445,200
13 Sept 20232.55002.57002.53002.56002.56001,235,900
12 Sept 20232.55002.57002.53002.55002.55002,381,300
11 Sept 20232.56002.59002.54002.54002.54002,037,500
08 Sept 20232.57002.59002.55002.55002.55004,971,900
07 Sept 20232.57002.58002.55002.58002.58001,969,700
06 Sept 20232.59002.61002.55002.57002.57002,406,400
05 Sept 20232.63002.63002.57002.59002.59002,709,400
04 Sept 20232.59002.65002.59002.62002.62004,022,400
31 Aug 20232.53002.59002.53002.59002.59004,934,200
30 Aug 20232.54002.56002.53002.53002.53002,178,700
29 Aug 20232.55002.55002.53002.53002.53001,795,400
28 Aug 20232.54002.56002.53002.55002.55001,848,200
25 Aug 20232.55002.55002.51002.53002.53003,876,200
24 Aug 20232.55002.58002.55002.56002.56002,517,900
23 Aug 20232.51002.55002.51002.54002.54003,983,600
22 Aug 20232.53002.53002.50002.51002.51004,091,300
21 Aug 20232.52002.53002.50002.51002.51003,059,200
18 Aug 20232.55002.55002.51002.52002.52007,064,300
17 Aug 20232.54002.57002.52002.55002.55004,294,100
16 Aug 20232.59002.61002.53002.54002.54009,641,600
15 Aug 20232.65002.66002.62002.62002.62004,341,700
14 Aug 20232.70002.70002.63002.65002.65005,487,000
11 Aug 20232.71002.72002.69002.71002.71002,168,000
10 Aug 20232.72002.74002.68002.71002.71003,454,500
08 Aug 20232.75002.77002.72002.72002.72004,025,300
07 Aug 20232.71002.75002.70002.74002.74002,536,400
04 Aug 20232.74002.74002.70002.71002.71001,932,500
03 Aug 20232.74002.75002.71002.71002.71002,987,900
02 Aug 20232.82002.83002.73002.73002.73006,196,200
01 Aug 20232.80002.83002.79002.82002.82004,257,800
31 Jul 20232.74002.81002.74002.80002.80007,401,600
28 Jul 20232.76002.77002.73002.74002.74003,180,800
27 Jul 20232.74002.77002.73002.76002.76004,903,900
26 Jul 20232.73002.75002.72002.74002.74003,604,100
25 Jul 20232.70002.73002.69002.72002.72003,207,600
24 Jul 20232.71002.73002.69002.69002.69002,648,800
21 Jul 20232.69002.75002.69002.71002.71007,106,800
20 Jul 20232.68002.70002.67002.70002.70001,721,100
19 Jul 20232.69002.70002.67002.68002.68003,087,500
18 Jul 20232.69002.71002.68002.68002.68001,807,900
17 Jul 20232.72002.72002.68002.68002.68003,241,000
14 Jul 20232.71002.73002.69002.72002.72003,574,500
13 Jul 20232.70002.73002.69002.70002.70006,334,800
12 Jul 20232.68002.70002.66002.69002.69004,217,600
11 Jul 20232.65002.68002.63002.66002.66002,946,900
10 Jul 20232.66002.66002.61002.64002.64003,347,200
07 Jul 20232.58002.66002.58002.64002.64007,555,100
06 Jul 20232.60002.60002.58002.58002.58002,350,600
05 Jul 20232.59002.62002.58002.60002.60003,620,800
04 Jul 20232.59002.61002.57002.59002.59002,746,000
03 Jul 20232.58002.61002.57002.58002.58004,929,400
30 Jun 20232.58002.60002.57002.58002.58004,051,000
28 Jun 20232.62002.64002.59002.60002.60004,001,500
27 Jun 20232.57002.62002.55002.60002.60005,904,600
26 Jun 20232.59002.60002.55002.56002.56005,074,300
23 Jun 20232.63002.64002.57002.59002.59007,365,100
22 Jun 20232.65002.66002.62002.62002.62003,677,600
21 Jun 20232.66002.68002.63002.64002.64004,072,800
20 Jun 20232.73002.74002.65002.67002.67006,738,400
19 Jun 20232.75002.77002.70002.72002.72005,557,224
16 Jun 20232.61002.81002.61002.74002.740033,942,900
15 Jun 20232.58002.62002.56002.59002.59009,562,300
14 Jun 20232.54002.60002.54002.58002.58009,680,800
13 Jun 20232.53002.56002.50002.53002.53006,940,800
12 Jun 20232.53002.56002.50002.53002.53008,811,300
09 Jun 20232.46002.54002.44002.52002.520018,685,500
08 Jun 20232.49002.50002.45002.47002.470010,404,200
07 Jun 20232.52002.52002.48002.49002.49008,030,800
06 Jun 20232.52002.55002.47002.50002.50008,663,500
05 Jun 20232.53002.57002.50002.51002.51009,208,100
01 Jun 20232.56002.57002.49002.49002.490016,997,700
31 May 20232.62002.63002.54002.58002.580017,663,900
30 May 20232.68002.72002.60002.63002.630015,869,800
29 May 20232.83002.83002.73002.75002.75009,522,700
26 May 20232.82002.83002.80002.83002.83004,137,300
25 May 20232.81002.86002.81002.82002.82003,491,900
24 May 20232.87002.88002.81002.82002.82004,808,300
23 May 20232.88002.91002.81002.86002.860010,498,800
22 May 20232.72002.89002.71002.87002.870019,071,700
19 May 20232.68002.72002.68002.70002.70003,853,700
18 May 20232.67002.69002.64002.67002.67002,161,500
17 May 20232.67002.71002.63002.64002.64004,336,300
16 May 20232.65002.68002.64002.65002.65002,402,300
15 May 20232.64002.67002.63002.63002.63002,782,400
12 May 20232.67002.68002.64002.65002.65002,678,300
11 May 20232.68002.71002.66002.68002.68002,925,300
10 May 20232.66002.69002.66002.66002.66002,273,000
09 May 20232.65002.66002.64002.65002.65001,906,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...