Singapore markets open in 6 hours 5 minutes

SATS Ltd. (S58.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.6000-0.0200 (-0.76%)
At close: 05:11PM SGT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Dec 20232.66002.67002.63002.65002.65002,618,600
30 Nov 20232.69002.69002.64002.65002.65003,211,300
29 Nov 20232.70002.72002.68002.68002.68002,768,100
28 Nov 20232.68002.70002.66002.68002.68002,111,000
27 Nov 20232.69002.71002.66002.69002.69003,123,100
24 Nov 20232.74002.74002.70002.71002.71001,490,100
23 Nov 20232.73002.77002.73002.74002.74002,784,400
22 Nov 20232.76002.76002.72002.73002.73003,262,100
21 Nov 20232.75002.78002.74002.76002.76004,183,000
20 Nov 20232.72002.75002.72002.74002.74004,248,800
17 Nov 20232.72002.72002.67002.71002.71002,562,600
16 Nov 20232.72002.74002.69002.73002.73005,115,900
15 Nov 20232.70002.74002.67002.72002.72007,413,300
14 Nov 20232.61002.73002.61002.66002.660013,776,300
10 Nov 20232.55002.56002.53002.56002.5600840,200
09 Nov 20232.56002.58002.55002.56002.5600894,800
08 Nov 20232.58002.58002.53002.56002.56001,893,600
07 Nov 20232.56002.59002.56002.58002.58002,184,700
06 Nov 20232.55002.57002.54002.56002.56002,477,600
03 Nov 20232.51002.56002.51002.53002.53003,404,100
02 Nov 20232.49002.52002.48002.49002.49001,801,500
01 Nov 20232.46002.49002.46002.47002.47001,115,000
31 Oct 20232.45002.48002.44002.46002.46002,463,200
30 Oct 20232.43002.45002.41002.44002.44001,930,800
27 Oct 20232.45002.46002.41002.43002.43002,523,900
26 Oct 20232.43002.46002.43002.46002.46001,696,100
25 Oct 20232.46002.47002.44002.44002.44001,833,400
24 Oct 20232.43002.47002.42002.46002.46002,390,200
23 Oct 20232.45002.46002.41002.43002.43003,921,600
20 Oct 20232.48002.49002.45002.47002.47002,557,400
19 Oct 20232.48002.49002.45002.49002.49002,036,400
18 Oct 20232.57002.57002.46002.49002.49008,918,200
17 Oct 20232.58002.59002.55002.57002.57001,483,600
16 Oct 20232.58002.58002.55002.56002.56001,052,100
13 Oct 20232.58002.59002.56002.59002.5900978,300
12 Oct 20232.56002.60002.56002.59002.59002,636,300
11 Oct 20232.55002.57002.55002.56002.56002,489,200
10 Oct 20232.54002.56002.53002.54002.54002,987,600
09 Oct 20232.53002.54002.52002.52002.52001,370,400
06 Oct 20232.53002.55002.52002.54002.54002,743,763
05 Oct 20232.54002.55002.52002.53002.53003,495,900
04 Oct 20232.58002.58002.51002.53002.53006,426,400
03 Oct 20232.62002.62002.58002.59002.59001,721,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...