Union Steel Holdings Limited (SGX:ZB9)
Singapore · Delayed Price · Currency is SGD 0.6500
+0.0300 (4.84%)
Last updated: Aug 4, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4.84% | 100 |
| Aug 1, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -5.34% | 15,000 |
| Jul 29, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | - | - | 20,200 |
| Jul 28, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | - | 2.34% | 13,300 |
| Jul 25, 2025 | 0.64 | 0.67 | 0.64 | 0.64 | - | 5.79% | 58,300 |
| Jul 24, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | - | 0.83% | 1,000 |
| Jul 23, 2025 | 0.64 | 0.66 | 0.60 | 0.60 | - | -5.51% | 34,100 |
| Jul 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 4.96% | 100 |
| Jul 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -9.70% | 4,000 |
| Jul 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 3.08% | 100 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 20,000 |
| Jul 16, 2025 | 0.62 | 0.68 | 0.62 | 0.65 | - | 5.69% | 83,900 |
| Jul 15, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | - | 9,900 |
| Jul 14, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | - | 3,100 |
| Jul 11, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | - | - | 4,800 |
| Jul 10, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | - | 1.65% | 31,500 |
| Jul 8, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | - | - | 10,600 |
| Jul 4, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | - | - | 2,800 |
| Jul 3, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | - | 0.83% | 10,100 |
| Jul 2, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | -1.64% | 27,000 |
| Jul 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 4.27% | 36,200 |
| Jun 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -5.65% | 1,800 |
| Jun 27, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | 0.81% | 31,400 |
| Jun 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -1.60% | 1,200 |
| Jun 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -3.10% | 300 |
| Jun 19, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | - | 4.88% | 18,700 |
| Jun 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 100 |
| Jun 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -7.52% | 100 |
| Jun 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 3.10% | 100 |
| Jun 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -3.01% | 5,000 |
| Jun 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 5,000 |
| Jun 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2.31% | 400 |
| Jun 10, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | - | 8.33% | 31,000 |
| Jun 9, 2025 | 0.69 | 0.69 | 0.60 | 0.60 | - | -3.23% | 22,900 |
| Jun 6, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | - | 1.64% | 54,600 |
| Jun 5, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | - | 5.17% | 56,900 |
| Jun 3, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | - | -4.92% | 14,000 |
| Jun 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 6.09% | 400 |
| May 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2.68% | 5,000 |
| May 28, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | - | -2.61% | 15,700 |
| May 27, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | - | 1.77% | 26,300 |
| May 26, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | - | 5.61% | 101,400 |
| May 23, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | - | 4.90% | 67,000 |
| May 21, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | - | - | 3,100 |
| May 16, 2025 | 0.51 | 0.52 | 0.48 | 0.51 | - | -4.67% | 71,800 |
| May 8, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | - | -2.73% | 8,600 |
| May 7, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | - | 4.76% | 26,000 |
| May 6, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | - | -0.94% | 43,900 |
| May 5, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | - | 3.92% | 9,900 |
| Apr 29, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | - | -3.77% | 26,700 |