Sembcorp Industries Ltd (SGX:U96)
Singapore · Delayed Price · Currency is SGD 7.77
+0.07 (0.91%)
Aug 7, 2025, 1:50 PM SGT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.72 | 7.79 | 7.67 | 7.77 | 7.77 | 0.91% | 1,851,900 |
| Aug 6, 2025 | 7.79 | 7.82 | 7.69 | 7.70 | 7.70 | -1.28% | 4,020,000 |
| Aug 5, 2025 | 7.86 | 7.93 | 7.79 | 7.80 | 7.80 | -0.26% | 2,879,500 |
| Aug 4, 2025 | 7.62 | 7.83 | 7.58 | 7.82 | 7.82 | 2.76% | 3,357,900 |
| Aug 1, 2025 | 7.78 | 7.78 | 7.61 | 7.61 | 7.61 | -1.93% | 3,387,600 |
| Jul 31, 2025 | 7.62 | 7.83 | 7.61 | 7.76 | 7.76 | 1.84% | 4,256,200 |
| Jul 30, 2025 | 7.70 | 7.71 | 7.62 | 7.62 | 7.62 | -0.65% | 3,679,900 |
| Jul 29, 2025 | 7.65 | 7.75 | 7.62 | 7.67 | 7.67 | -0.13% | 2,732,700 |
| Jul 28, 2025 | 7.75 | 7.76 | 7.65 | 7.68 | 7.68 | -0.52% | 1,969,800 |
| Jul 25, 2025 | 7.78 | 7.79 | 7.70 | 7.72 | 7.72 | -1.53% | 2,982,800 |
| Jul 24, 2025 | 7.83 | 7.86 | 7.80 | 7.84 | 7.84 | - | 1,749,400 |
| Jul 23, 2025 | 7.86 | 7.86 | 7.76 | 7.84 | 7.84 | -0.13% | 1,470,484 |
| Jul 22, 2025 | 7.84 | 7.85 | 7.77 | 7.85 | 7.85 | 0.38% | 1,756,900 |
| Jul 21, 2025 | 7.76 | 7.84 | 7.76 | 7.82 | 7.82 | 0.77% | 2,030,500 |
| Jul 18, 2025 | 7.75 | 7.77 | 7.70 | 7.76 | 7.76 | 0.91% | 2,714,000 |
| Jul 17, 2025 | 7.72 | 7.76 | 7.62 | 7.69 | 7.69 | -0.26% | 3,585,200 |
| Jul 16, 2025 | 7.64 | 7.72 | 7.63 | 7.71 | 7.71 | 1.45% | 1,941,700 |
| Jul 15, 2025 | 7.55 | 7.63 | 7.55 | 7.60 | 7.60 | 1.20% | 3,432,000 |
| Jul 14, 2025 | 7.40 | 7.54 | 7.40 | 7.51 | 7.51 | 1.49% | 3,715,600 |
| Jul 11, 2025 | 7.53 | 7.53 | 7.40 | 7.40 | 7.40 | -1.07% | 2,328,500 |
| Jul 10, 2025 | 7.50 | 7.55 | 7.47 | 7.48 | 7.48 | 0.54% | 2,420,900 |
| Jul 9, 2025 | 7.47 | 7.50 | 7.41 | 7.44 | 7.44 | -0.40% | 3,547,800 |
| Jul 8, 2025 | 7.38 | 7.50 | 7.37 | 7.47 | 7.47 | 1.63% | 5,979,900 |
| Jul 7, 2025 | 7.16 | 7.36 | 7.16 | 7.35 | 7.35 | 2.94% | 3,865,000 |
| Jul 4, 2025 | 7.20 | 7.21 | 7.12 | 7.14 | 7.14 | -0.70% | 2,431,100 |
| Jul 3, 2025 | 7.08 | 7.20 | 7.06 | 7.19 | 7.19 | 0.98% | 2,019,200 |
| Jul 2, 2025 | 6.95 | 7.12 | 6.95 | 7.12 | 7.12 | 2.74% | 4,295,700 |
| Jul 1, 2025 | 6.90 | 7.01 | 6.87 | 6.93 | 6.93 | 1.17% | 3,475,500 |
| Jun 30, 2025 | 6.85 | 6.89 | 6.82 | 6.85 | 6.85 | 0.29% | 2,875,500 |
| Jun 27, 2025 | 6.93 | 6.94 | 6.81 | 6.83 | 6.83 | -1.01% | 3,280,300 |
| Jun 26, 2025 | 6.87 | 6.91 | 6.80 | 6.90 | 6.90 | 0.88% | 5,072,100 |
| Jun 25, 2025 | 6.89 | 6.92 | 6.76 | 6.84 | 6.84 | -0.15% | 4,232,100 |
| Jun 24, 2025 | 6.93 | 6.97 | 6.84 | 6.85 | 6.85 | - | 3,424,300 |
| Jun 23, 2025 | 6.99 | 6.99 | 6.83 | 6.85 | 6.85 | -2.14% | 3,116,800 |
| Jun 20, 2025 | 6.91 | 7.04 | 6.89 | 7.00 | 7.00 | 1.60% | 4,495,100 |
| Jun 19, 2025 | 7.00 | 7.02 | 6.88 | 6.89 | 6.89 | -1.85% | 2,066,600 |
| Jun 18, 2025 | 7.03 | 7.08 | 6.99 | 7.02 | 7.02 | -0.28% | 1,522,500 |
| Jun 17, 2025 | 7.05 | 7.09 | 7.01 | 7.04 | 7.04 | 0.43% | 1,746,900 |
| Jun 16, 2025 | 6.90 | 7.11 | 6.90 | 7.01 | 7.01 | 1.74% | 4,054,500 |
| Jun 13, 2025 | 6.78 | 6.93 | 6.78 | 6.89 | 6.89 | 1.32% | 2,730,900 |
| Jun 12, 2025 | 6.76 | 6.82 | 6.75 | 6.80 | 6.80 | 0.74% | 1,607,600 |
| Jun 11, 2025 | 6.82 | 6.83 | 6.75 | 6.75 | 6.75 | -1.17% | 2,330,046 |
| Jun 10, 2025 | 6.79 | 6.86 | 6.75 | 6.83 | 6.83 | 0.59% | 1,480,200 |
| Jun 9, 2025 | 6.88 | 6.90 | 6.79 | 6.79 | 6.79 | -0.88% | 1,434,300 |
| Jun 6, 2025 | 6.65 | 6.86 | 6.64 | 6.85 | 6.85 | 3.01% | 4,336,500 |
| Jun 5, 2025 | 6.51 | 6.65 | 6.48 | 6.65 | 6.65 | 1.99% | 4,044,200 |
| Jun 4, 2025 | 6.58 | 6.58 | 6.52 | 6.52 | 6.52 | -0.76% | 1,883,200 |
| Jun 3, 2025 | 6.60 | 6.63 | 6.54 | 6.57 | 6.57 | -0.15% | 1,896,100 |
| Jun 2, 2025 | 6.63 | 6.64 | 6.50 | 6.58 | 6.58 | -0.60% | 2,537,000 |
| May 30, 2025 | 6.69 | 6.69 | 6.58 | 6.62 | 6.62 | -1.05% | 11,037,000 |