Singapore markets open in 1 hour 16 minutes

SATS Ltd. (S58.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
4.1400-0.1000 (-2.36%)
At close: 5:12PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20204.23004.28004.11004.14004.14006,150,700
27 Nov 20204.21004.25004.20004.24004.24002,401,600
26 Nov 20204.19004.24004.12004.20004.20003,409,000
25 Nov 20204.40004.46004.15004.20004.20009,485,300
24 Nov 20204.12004.38004.12004.38004.380010,703,600
23 Nov 20204.15004.16004.07004.08004.08005,594,100
20 Nov 20204.10004.18004.09004.17004.17004,023,600
19 Nov 20204.10004.19004.09004.12004.12005,334,100
18 Nov 20204.11004.14004.05004.10004.10005,758,700
17 Nov 20204.04004.12004.02004.10004.10009,820,600
16 Nov 20203.90003.99003.85003.99003.99006,675,400
13 Nov 20203.65003.94003.61003.80003.800014,998,400
12 Nov 20203.55003.62003.54003.60003.60005,247,200
11 Nov 20203.50003.53003.40003.53003.53008,597,700
10 Nov 20203.46003.60003.44003.50003.500018,908,300
09 Nov 20203.12003.15003.11003.14003.14001,937,500
06 Nov 20203.15003.15003.11003.13003.13001,539,700
05 Nov 20203.15003.17003.09003.15003.15002,591,000
04 Nov 20203.14003.15003.09003.13003.13002,357,200
03 Nov 20203.07003.13003.03003.10003.10002,352,600
02 Nov 20202.98003.10002.98003.07003.07003,851,600
30 Oct 20203.01003.02002.95002.98002.98002,783,100
29 Oct 20203.03003.03002.98003.00003.00002,822,400
28 Oct 20203.13003.13003.06003.06003.06001,647,100
27 Oct 20203.16003.17003.13003.14003.14001,773,800
26 Oct 20203.18003.19003.15003.17003.17002,290,200
23 Oct 20203.15003.16003.12003.15003.15003,109,400
22 Oct 20203.10003.14003.09003.13003.13002,049,300
21 Oct 20203.14003.18003.11003.12003.12004,994,800
20 Oct 20203.08003.13003.06003.12003.12004,175,700
19 Oct 20203.04003.07003.04003.06003.06002,540,945
16 Oct 20203.07003.09003.00003.03003.03004,633,900
15 Oct 20203.06003.09003.02003.07003.07004,477,300
14 Oct 20203.08003.09003.05003.07003.07003,129,400
13 Oct 20203.10003.11003.05003.09003.09003,459,000
12 Oct 20203.11003.12003.09003.10003.10001,879,400
09 Oct 20203.15003.15003.09003.09003.09003,237,300
08 Oct 20203.13003.14003.10003.14003.14004,178,500
07 Oct 20203.09003.14003.06003.11003.11003,949,800
06 Oct 20203.07003.13003.06003.10003.10006,642,900
05 Oct 20202.98003.06002.97003.06003.06007,365,800
02 Oct 20202.90002.99002.89002.96002.96008,403,500
01 Oct 20202.85002.90002.83002.90002.90003,873,100
30 Sep 20202.80002.85002.80002.83002.83003,175,400
29 Sep 20202.80002.83002.78002.79002.79003,674,500
28 Sep 20202.77002.79002.74002.78002.78004,958,100
25 Sep 20202.79002.79002.75002.77002.77003,878,500
24 Sep 20202.78002.81002.78002.78002.78002,288,100
23 Sep 20202.78002.82002.76002.82002.82001,818,100
22 Sep 20202.81002.82002.75002.76002.76004,275,900
21 Sep 20202.86002.89002.79002.82002.82003,873,200
18 Sep 20202.90002.91002.86002.86002.86002,789,200
17 Sep 20202.91002.94002.89002.90002.90001,885,900
16 Sep 20202.90002.92002.88002.90002.90001,357,800
15 Sep 20202.88002.91002.88002.88002.88001,853,200
14 Sep 20202.93002.95002.88002.88002.88002,812,900
11 Sep 20202.88002.95002.88002.91002.91002,632,000
10 Sep 20202.96003.00002.88002.91002.91005,017,200
09 Sep 20202.98002.99002.94002.96002.96002,548,900
08 Sep 20202.97003.03002.97003.01003.01002,858,100
07 Sep 20202.99003.01002.97002.98002.98001,884,500
04 Sep 20202.96003.02002.95003.00003.00002,614,900
03 Sep 20203.01003.03002.99003.01003.01002,569,900
02 Sep 20202.97003.02002.95002.98002.98002,681,600
01 Sep 20202.97002.98002.93002.95002.95003,582,100
31 Aug 20203.00003.04002.99003.00003.00003,254,700
28 Aug 20202.99003.04002.96002.98002.98005,206,500
27 Aug 20202.97002.99002.92002.93002.93002,585,400
26 Aug 20203.06003.06002.94002.96002.96007,619,900
25 Aug 20203.08003.21003.07003.10003.100015,870,300
24 Aug 20202.95003.09002.92003.08003.080010,345,400
21 Aug 20202.92002.98002.91002.92002.92005,702,000
20 Aug 20202.87002.92002.86002.91002.91004,113,300
19 Aug 20202.91002.92002.87002.88002.88003,970,900
18 Aug 20202.91002.93002.88002.92002.92004,236,500
17 Aug 20202.95002.96002.90002.90002.90004,988,500
14 Aug 20202.91002.94002.87002.94002.94006,522,300
13 Aug 20202.87002.92002.85002.88002.88006,033,800
12 Aug 20202.76002.86002.73002.84002.84006,847,500
11 Aug 20202.70002.81002.70002.75002.75006,881,500
07 Aug 20202.72002.72002.68002.70002.70002,466,000
06 Aug 20202.75002.77002.71002.71002.71002,878,800
05 Aug 20202.75002.80002.71002.74002.74006,941,200
04 Aug 20202.67002.76002.65002.72002.72005,496,800
03 Aug 20202.71002.71002.65002.66002.66007,750,200
30 Jul 20202.73002.77002.64002.74002.740014,639,600
29 Jul 20202.76002.78002.74002.74002.74004,240,700
28 Jul 20202.76002.79002.75002.76002.76004,966,700
27 Jul 20202.84002.84002.75002.77002.77008,048,600
24 Jul 20202.90002.90002.83002.84002.84004,672,100
23 Jul 20202.88002.93002.85002.89002.89002,829,600
22 Jul 20202.96002.96002.86002.88002.88005,236,800
21 Jul 20202.89002.96002.89002.94002.94006,966,800
20 Jul 20202.92002.92002.85002.90002.90005,027,300
17 Jul 20202.88002.92002.87002.91002.91004,214,100
16 Jul 20202.88002.93002.86002.86002.86007,537,500
15 Jul 20202.80002.88002.78002.83002.83008,184,100
14 Jul 20202.77002.78002.71002.74002.74007,684,300
13 Jul 20202.83002.87002.76002.78002.780012,374,800
09 Jul 20202.89002.91002.88002.88002.88003,850,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...