Embracing Future Holdings Limited (SGX:8YY)
Singapore · Delayed Price · Currency is SGD 0.0240
+0.0010 (4.35%)
At close: Aug 12, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 6,138,800 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 201,100 |
| Aug 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,209,000 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 2,966,300 |
| Aug 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.18% | 25,561,300 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 20,700 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,200,400 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 333,100 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 287,500 |
| Jul 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 10,100 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,862,400 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 3,517,400 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 270,000 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300,000 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,000 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,357,500 |
| Jul 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 3,793,900 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 324,700 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 743,500 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 673,500 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 647,300 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 254,300 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 666,000 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 1,374,800 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 225,000 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 988,300 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 1,531,000 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 300,000 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 505,000 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,749,000 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 210,000 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 805,900 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 640,400 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 351,000 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 351,900 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300,000 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 220,600 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 904,800 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 550,000 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 920,600 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 3,073,200 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,068,600 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 428,100 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 7,801,100 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 552,200 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 5,800 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 2,069,400 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 460,000 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 160,200 |