SATS
S58.SI · Yahoo Finance · Daily prices
SGD 3.81
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:47 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 3.840 | 3.840 | 3.750 | 3.810 | 6,158,100 |
| 2026-09-17 | 3.860 | 3.860 | 3.800 | 3.830 | 4,282,000 |
| 2026-09-16 | 3.850 | 3.860 | 3.810 | 3.840 | 7,068,400 |
| 2026-09-15 | 3.900 | 3.900 | 3.830 | 3.860 | 5,156,800 |
| 2026-09-14 | 3.910 | 3.910 | 3.860 | 3.870 | 6,114,500 |
| 2026-09-11 | 3.910 | 3.930 | 3.850 | 3.910 | 8,212,300 |
| 2026-09-10 | 3.990 | 4.000 | 3.930 | 3.930 | 6,042,400 |
| 2026-09-09 | 4.050 | 4.070 | 3.970 | 4.000 | 8,037,500 |
| 2026-09-08 | 3.990 | 4.070 | 3.920 | 4.060 | 10,267,300 |
| 2026-09-07 | 3.900 | 4.030 | 3.890 | 3.970 | 10,474,100 |
| 2026-09-04 | 3.870 | 3.920 | 3.840 | 3.880 | 5,130,900 |
| 2026-09-03 | 3.890 | 3.890 | 3.840 | 3.850 | 5,892,800 |
| 2026-09-02 | 3.910 | 3.940 | 3.850 | 3.880 | 5,485,300 |
| 2026-09-01 | 3.920 | 3.970 | 3.910 | 3.920 | 7,376,200 |
| 2026-08-31 | 4.000 | 4.010 | 3.910 | 3.920 | 12,757,300 |
| 2026-08-28 | 4.040 | 4.050 | 3.990 | 4.010 | 6,592,700 |
| 2026-08-27 | 4.070 | 4.080 | 4.030 | 4.030 | 6,310,200 |
| 2026-08-26 | 4.080 | 4.090 | 4.010 | 4.070 | 8,480,900 |
| 2026-08-25 | 4.120 | 4.120 | 4.020 | 4.070 | 8,908,700 |
| 2026-08-24 | 4.070 | 4.130 | 3.970 | 4.120 | 11,570,900 |
| 2026-08-21 | 4.230 | 4.230 | 4.040 | 4.070 | 20,283,600 |
| 2026-08-20 | 4.710 | 4.710 | 4.060 | 4.120 | 33,937,000 |
| 2026-08-19 | 4.730 | 4.790 | 4.710 | 4.770 | 4,125,200 |
| 2026-08-18 | 4.730 | 4.760 | 4.670 | 4.760 | 3,030,700 |
| 2026-08-17 | 4.690 | 4.750 | 4.610 | 4.750 | 3,622,500 |
| 2026-08-14 | 4.680 | 4.720 | 4.650 | 4.690 | 2,839,800 |
| 2026-08-13 | 4.690 | 4.730 | 4.640 | 4.680 | 3,383,900 |
| 2026-08-12 | 4.770 | 4.770 | 4.660 | 4.710 | 3,046,000 |
| 2026-08-11 | 4.800 | 4.820 | 4.730 | 4.780 | 3,414,500 |
| 2026-08-07 | 4.820 | 4.830 | 4.760 | 4.820 | 2,261,700 |
| 2026-08-06 | 4.820 | 4.960 | 4.790 | 4.820 | 8,549,700 |
| 2026-08-05 | 4.720 | 4.830 | 4.710 | 4.830 | 8,859,500 |
| 2026-08-04 | 4.800 | 4.820 | 4.690 | 4.700 | 4,651,600 |
| 2026-08-03 | 4.700 | 4.830 | 4.700 | 4.810 | 8,382,100 |
| 2026-07-31 | 4.700 | 4.770 | 4.660 | 4.730 | 5,475,300 |
| 2026-07-30 | 4.700 | 4.750 | 4.670 | 4.700 | 4,617,600 |
| 2026-07-29 | 4.710 | 4.780 | 4.670 | 4.730 | 5,716,500 |
| 2026-07-28 | 4.770 | 4.790 | 4.710 | 4.750 | 4,195,000 |
| 2026-07-27 | 4.720 | 4.800 | 4.720 | 4.770 | 5,645,600 |
| 2026-07-24 | 4.710 | 4.750 | 4.650 | 4.730 | 4,439,700 |
| 2026-07-23 | 4.780 | 4.800 | 4.670 | 4.720 | 4,982,300 |
| 2026-07-22 | 4.640 | 4.780 | 4.610 | 4.780 | 8,420,000 |
| 2026-07-21 | 4.540 | 4.690 | 4.540 | 4.690 | 7,181,700 |
| 2026-07-20 | 4.580 | 4.660 | 4.560 | 4.590 | 4,655,600 |
| 2026-07-17 | 4.570 | 4.650 | 4.550 | 4.630 | 5,708,900 |
| 2026-07-16 | 4.580 | 4.670 | 4.530 | 4.590 | 7,672,600 |
| 2026-07-15 | 4.520 | 4.590 | 4.480 | 4.580 | 5,549,400 |
| 2026-07-14 | 4.460 | 4.550 | 4.430 | 4.520 | 6,041,500 |
| 2026-07-13 | 4.470 | 4.520 | 4.450 | 4.490 | 5,102,700 |
| 2026-07-10 | 4.450 | 4.510 | 4.400 | 4.490 | 5,132,400 |
| 2026-07-09 | 4.520 | 4.520 | 4.440 | 4.480 | 3,905,700 |
| 2026-07-08 | 4.540 | 4.590 | 4.530 | 4.540 | 5,263,100 |
| 2026-07-07 | 4.470 | 4.570 | 4.470 | 4.560 | 5,041,000 |
| 2026-07-06 | 4.370 | 4.480 | 4.370 | 4.480 | 2,840,400 |
| 2026-07-03 | 4.420 | 4.450 | 4.340 | 4.450 | 4,776,000 |
| 2026-07-02 | 4.470 | 4.580 | 4.460 | 4.490 | 5,268,100 |
| 2026-07-01 | 4.530 | 4.540 | 4.440 | 4.490 | 4,511,400 |
| 2026-06-30 | 4.550 | 4.570 | 4.440 | 4.530 | 7,794,700 |
| 2026-06-29 | 4.470 | 4.590 | 4.410 | 4.560 | 9,446,000 |
| 2026-06-26 | 4.490 | 4.510 | 4.390 | 4.490 | 7,738,600 |