Singapore markets closed

ISDN Holdings Limited (I07.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.3050+0.0050 (+1.67%)
At close: 05:04PM SGT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20240.30000.30500.29500.30500.305095,900
17 Jul 20240.30000.30000.30000.30000.30001,480,700
16 Jul 20240.30000.30000.29500.30000.3000490,400
15 Jul 20240.30500.30500.29500.30500.30502,199,300
12 Jul 20240.29500.30500.29500.30500.3050801,300
11 Jul 20240.30000.30500.29500.29500.2950858,300
10 Jul 20240.30000.30500.30000.30500.3050167,200
09 Jul 20240.30000.30500.29500.30500.30501,675,000
08 Jul 20240.29500.30500.29500.30500.30501,366,300
05 Jul 20240.29500.30000.29500.29500.2950287,100
05 Jul 20240.0028 Dividend
04 Jul 20240.30000.30500.30000.30500.3022331,700
03 Jul 20240.30000.30500.30000.30500.30221,359,800
02 Jul 20240.30000.30500.29500.30500.3022506,300
01 Jul 20240.30000.30500.29500.29500.2923902,700
28 Jun 20240.30500.30500.30500.30500.302247,800
27 Jun 20240.29500.31000.29500.31000.30722,016,600
26 Jun 20240.30500.30500.30500.30500.3022-
25 Jun 20240.30000.30500.30000.30500.30221,022,000
24 Jun 20240.30000.30000.30000.30000.2972334,100
21 Jun 20240.30500.31000.30000.31000.30721,340,000
20 Jun 20240.30500.30500.30000.30500.302263,100
19 Jun 20240.30000.31000.30000.31000.3072515,400
18 Jun 20240.30500.31000.30000.30000.297268,100
14 Jun 20240.30500.30500.30000.30500.30221,089,100
13 Jun 20240.30000.31000.30000.31000.3072322,200
12 Jun 20240.30500.30500.30000.30000.2972194,000
11 Jun 20240.30500.30500.30000.30000.2972176,100
10 Jun 20240.30500.31000.30500.31000.3072782,000
07 Jun 20240.30500.31000.30000.31000.3072231,200
06 Jun 20240.30500.30500.30000.30500.3022398,400
05 Jun 20240.30500.31000.30500.31000.3072630,700
04 Jun 20240.30000.31000.30000.30000.2972755,300
03 Jun 20240.30500.31000.30000.30000.2972350,300
31 May 20240.31000.31000.30000.30500.30221,424,300
30 May 20240.31500.31500.31000.31000.3072372,400
29 May 20240.31500.32000.31000.31500.31212,330,900
28 May 20240.31500.32000.31000.31000.3072772,800
27 May 20240.31000.31500.31000.31500.3121315,000
24 May 20240.31500.31500.30500.31000.30721,424,600
23 May 20240.31000.32000.31000.32000.31714,305,200
21 May 20240.30500.31500.30500.31000.30722,237,300
20 May 20240.30500.31000.30000.30500.3022776,800
17 May 20240.30500.30500.30000.30000.2972249,900
16 May 20240.30500.31000.30500.30500.30221,107,900
15 May 20240.30500.31000.30500.30500.30221,376,500
14 May 20240.30000.30500.30000.30500.3022937,300
13 May 20240.30500.30500.30000.30000.2972952,300
10 May 20240.31000.31000.30500.31000.3072546,500
09 May 20240.30500.31000.30500.31000.3072761,400
08 May 20240.30000.30500.30000.30500.30221,098,200
07 May 20240.30000.30500.29500.30500.3022269,500
06 May 20240.30500.30500.30000.30000.29721,043,300
03 May 20240.30000.30500.30000.30000.2972589,000
02 May 20240.30000.30000.29500.30000.29721,451,000
30 Apr 20240.30500.30500.30000.30500.3022879,500
29 Apr 20240.31000.31000.30500.30500.3022473,500
26 Apr 20240.30500.31000.30500.30500.3022646,500
25 Apr 20240.31000.31500.31000.31000.3072596,400
24 Apr 20240.30500.31500.30500.31000.30722,382,500
23 Apr 20240.30500.30500.30000.30500.30221,046,500
22 Apr 20240.30000.30500.29500.29500.2923234,100
19 Apr 20240.30000.30500.29500.30000.2972467,500
18 Apr 20240.30000.30000.29500.29500.2923311,400
17 Apr 20240.30000.30500.29500.30500.30221,749,100
16 Apr 20240.30000.30000.29500.29500.29231,523,100
15 Apr 20240.30500.30500.30000.30000.2972203,200
12 Apr 20240.30500.31000.30000.31000.3072265,800
11 Apr 20240.30500.31000.30000.30500.30221,822,100
09 Apr 20240.30500.31000.30500.30500.30221,358,000
08 Apr 20240.31000.31500.30500.30500.3022779,800
05 Apr 20240.31000.31000.31000.31000.3072461,100
04 Apr 20240.31500.31500.31000.31500.31211,227,500
03 Apr 20240.31500.32500.31000.31500.31212,011,100
02 Apr 20240.30000.31500.30000.31500.31211,936,900
01 Apr 20240.30000.30500.29500.30000.2972553,000
28 Mar 20240.30000.30500.29500.30500.30221,216,600
27 Mar 20240.30000.30500.29500.29500.29231,026,200
26 Mar 20240.30000.30500.30000.30000.2972800,600
25 Mar 20240.30000.30500.30000.30000.29721,033,000
22 Mar 20240.30500.30500.30000.30500.3022904,000
21 Mar 20240.30500.31000.30000.30000.29721,332,200
20 Mar 20240.30000.30500.29500.30500.3022406,300
19 Mar 20240.30000.30500.29500.30500.30221,112,800
18 Mar 20240.30500.30500.29500.29500.29231,457,200
15 Mar 20240.31000.31000.30500.30500.3022670,100
14 Mar 20240.31000.31000.30500.31000.3072768,400
13 Mar 20240.31000.31500.31000.31000.3072609,700
12 Mar 20240.31000.31000.30500.30500.3022946,000
11 Mar 20240.30500.31000.30500.31000.30721,738,900
08 Mar 20240.30500.31000.30500.30500.3022896,400
07 Mar 20240.30500.31000.30500.31000.3072648,800
06 Mar 20240.31000.31000.30000.30500.30221,301,400
05 Mar 20240.31500.32000.30000.31000.3072975,200
04 Mar 20240.31500.32000.31500.32000.31711,245,100
01 Mar 20240.32000.32000.31500.31500.3121827,500
29 Feb 20240.32000.32000.31500.32000.31711,964,100
28 Feb 20240.34000.34000.33000.33000.32701,297,400
27 Feb 20240.33000.34500.33000.34000.3369913,000
26 Feb 20240.33500.34000.33000.33000.32701,015,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...