Singapore markets closed

ISDN Holdings Limited (I07.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.3100+0.0050 (+1.64%)
At close: 05:04PM SGT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.30500.31000.30000.31000.3100265,800
11 Apr 20240.30500.31000.30000.30500.30501,822,100
09 Apr 20240.30500.31000.30500.30500.30501,358,000
08 Apr 20240.31000.31500.30500.30500.3050779,800
05 Apr 20240.31000.31000.31000.31000.3100461,100
04 Apr 20240.31500.31500.31000.31500.31501,227,500
03 Apr 20240.31500.32500.31000.31500.31502,011,100
02 Apr 20240.30000.31500.30000.31500.31501,936,900
01 Apr 20240.30000.30500.29500.30000.3000553,000
28 Mar 20240.30000.30500.29500.30500.30501,216,600
27 Mar 20240.30000.30500.29500.29500.29501,026,200
26 Mar 20240.30000.30500.30000.30000.3000800,600
25 Mar 20240.30000.30500.30000.30000.30001,033,000
22 Mar 20240.30500.30500.30000.30500.3050904,000
21 Mar 20240.30500.31000.30000.30000.30001,332,200
20 Mar 20240.30000.30500.29500.30500.3050406,300
19 Mar 20240.30000.30500.29500.30500.30501,112,800
18 Mar 20240.30500.30500.29500.29500.29501,457,200
15 Mar 20240.31000.31000.30500.30500.3050670,100
14 Mar 20240.31000.31000.30500.31000.3100768,400
13 Mar 20240.31000.31500.31000.31000.3100609,700
12 Mar 20240.31000.31000.30500.30500.3050946,000
11 Mar 20240.30500.31000.30500.31000.31001,738,900
08 Mar 20240.30500.31000.30500.30500.3050896,400
07 Mar 20240.30500.31000.30500.31000.3100648,800
06 Mar 20240.31000.31000.30000.30500.30501,301,400
05 Mar 20240.31500.32000.30000.31000.3100975,200
04 Mar 20240.31500.32000.31500.32000.32001,245,100
01 Mar 20240.32000.32000.31500.31500.3150827,500
29 Feb 20240.32000.32000.31500.32000.32001,964,100
28 Feb 20240.34000.34000.33000.33000.33001,297,400
27 Feb 20240.33000.34500.33000.34000.3400913,000
26 Feb 20240.33500.34000.33000.33000.33001,015,400
23 Feb 20240.34500.34500.33500.34000.3400752,400
22 Feb 20240.34500.35000.34000.34500.34501,271,100
21 Feb 20240.35000.35500.34500.34500.3450975,700
20 Feb 20240.35000.35500.34500.34500.3450867,400
19 Feb 20240.34000.35500.34000.35000.35001,819,500
16 Feb 20240.34000.35000.33500.34500.3450590,600
15 Feb 20240.35000.35000.33000.34000.34001,640,400
14 Feb 20240.34500.35500.34000.35000.3500865,300
13 Feb 20240.33500.35000.33500.34500.3450982,200
09 Feb 20240.33500.33500.33500.33500.3350827,100
08 Feb 20240.33500.33500.33000.33000.3300293,900
07 Feb 20240.33500.33500.33000.33000.3300694,200
06 Feb 20240.32000.33500.32000.33500.3350994,400
05 Feb 20240.32500.32500.32000.32000.3200763,600
02 Feb 20240.32500.33000.32000.33000.33001,386,800
01 Feb 20240.33000.33000.32500.32500.3250652,300
31 Jan 20240.33000.33500.33000.33000.3300711,600
30 Jan 20240.33500.33500.33000.33000.3300430,200
29 Jan 20240.34000.34000.33500.33500.3350583,400
26 Jan 20240.34000.34500.34000.34000.3400549,500
25 Jan 20240.34500.35000.34000.34000.3400629,800
24 Jan 20240.33500.34500.33000.34500.3450942,000
23 Jan 20240.33000.33500.33000.33500.3350839,600
22 Jan 20240.34000.34000.33000.33500.3350814,400
19 Jan 20240.34000.34500.33500.33500.3350495,700
18 Jan 20240.34000.34000.33500.34000.3400383,000
17 Jan 20240.34500.34500.33500.34000.3400891,100
16 Jan 20240.35000.35000.34000.34000.3400528,700
15 Jan 20240.35500.35500.34500.35000.3500986,400
12 Jan 20240.35500.35500.35500.35500.3550459,600
11 Jan 20240.35000.35500.35000.35500.3550651,600
10 Jan 20240.36000.36000.35000.35000.35001,166,100
09 Jan 20240.37000.37000.35500.35500.3550755,800
08 Jan 20240.37500.37500.36000.36000.3600949,500
05 Jan 20240.37500.38000.37000.37500.3750610,200
04 Jan 20240.37500.38000.37000.38000.3800600,900
03 Jan 20240.38000.38000.37500.37500.37501,249,600
02 Jan 20240.37000.39000.37000.38500.38503,087,700
29 Dec 20230.36500.37000.36000.37000.37001,108,100
28 Dec 20230.37000.37000.36000.36500.36501,024,700
27 Dec 20230.36000.37000.36000.36500.3650935,400
26 Dec 20230.36000.36500.36000.36000.3600293,200
22 Dec 20230.36000.36000.35500.36000.3600179,300
21 Dec 20230.36000.36000.35500.35500.3550372,200
20 Dec 20230.37000.37000.36000.36000.3600966,100
19 Dec 20230.36500.37500.36000.37000.37001,405,800
18 Dec 20230.36000.37000.35500.36500.3650827,400
15 Dec 20230.37000.38000.36000.36500.36501,389,600
14 Dec 20230.36000.37000.36000.37000.37001,777,700
13 Dec 20230.36000.37000.35000.35500.3550929,100
12 Dec 20230.35000.36000.35000.35500.35501,239,600
11 Dec 20230.34000.35000.33500.35000.3500904,100
08 Dec 20230.33000.33500.33000.33500.3350272,300
07 Dec 20230.33000.33000.32500.33000.3300224,700
06 Dec 20230.33500.33500.32500.33500.3350222,900
05 Dec 20230.33500.33500.33000.33500.335085,400
04 Dec 20230.33500.33500.33000.33000.3300236,500
01 Dec 20230.33500.34000.33000.33500.335097,500
30 Nov 20230.34000.34000.33000.33500.3350357,600
29 Nov 20230.34000.34000.33500.34000.340078,600
28 Nov 20230.34000.34000.33500.33500.335082,000
27 Nov 20230.34000.34500.33500.34500.3450264,700
24 Nov 20230.34500.34500.34000.34000.340024,600
23 Nov 20230.34000.34500.34000.34500.3450417,800
22 Nov 20230.34000.34000.33500.33500.3350362,800
21 Nov 20230.34000.34000.33500.33500.3350292,200
20 Nov 20230.33500.34000.33000.34000.3400283,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...