Ming Yang Smart Energy Group Limited (LON:MYSE)
London · Delayed Price · Currency is GBP · Price in USD 7.80
0.00 (0.00%)
At close: Aug 1, 2025, 4:30 PM BST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 168 |
| Jul 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 2,019 |
| Jul 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 14, 2025 | 7.60 | 7.70 | 7.40 | 7.70 | 7.70 | 11.59% | 4,038 |
| Jul 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 2, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 1, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 30, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 27, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 26, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 25, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 24, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 23, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 20, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 19, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 18, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 17, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 16, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 13, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 12, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 11, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 10, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 9, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 6, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 5, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 4, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 3, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| Jun 2, 2025 | 6.69 | 6.69 | 6.69 | 6.90 | 6.69 | - | - |
| May 30, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.69 | -2.82% | 226 |
| May 29, 2025 | 6.88 | 6.88 | 6.88 | 7.10 | 6.88 | - | - |
| May 28, 2025 | 6.88 | 6.88 | 6.88 | 7.10 | 6.88 | - | - |
| May 27, 2025 | 6.88 | 6.88 | 6.88 | 7.10 | 6.88 | - | - |
| May 23, 2025 | 6.88 | 6.88 | 6.88 | 7.10 | 6.88 | - | - |