Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,067.29
-3,069.04(-4.64%)
CMC Crypto 200
1,350.96
-31.61(-2.28%)

ISDN Holdings Limited (I07.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3100

0.0000

(0.00%)

At close: 05:04PM SGT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.3100	0.3150	0.3100	0.3100	0.3100	596,400
24 Apr 2024	0.3050	0.3150	0.3050	0.3100	0.3100	2,382,500
23 Apr 2024	0.3050	0.3050	0.3000	0.3050	0.3050	1,046,500
22 Apr 2024	0.3000	0.3050	0.2950	0.2950	0.2950	234,100
19 Apr 2024	0.3000	0.3050	0.2950	0.3000	0.3000	467,500
18 Apr 2024	0.3000	0.3000	0.2950	0.2950	0.2950	311,400
17 Apr 2024	0.3000	0.3050	0.2950	0.3050	0.3050	1,749,100
16 Apr 2024	0.3000	0.3000	0.2950	0.2950	0.2950	1,523,100
15 Apr 2024	0.3050	0.3050	0.3000	0.3000	0.3000	203,200
12 Apr 2024	0.3050	0.3100	0.3000	0.3100	0.3100	265,800
11 Apr 2024	0.3050	0.3100	0.3000	0.3050	0.3050	1,822,100
09 Apr 2024	0.3050	0.3100	0.3050	0.3050	0.3050	1,358,000
08 Apr 2024	0.3100	0.3150	0.3050	0.3050	0.3050	779,800
05 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	461,100
04 Apr 2024	0.3150	0.3150	0.3100	0.3150	0.3150	1,227,500
03 Apr 2024	0.3150	0.3250	0.3100	0.3150	0.3150	2,011,100
02 Apr 2024	0.3000	0.3150	0.3000	0.3150	0.3150	1,936,900
01 Apr 2024	0.3000	0.3050	0.2950	0.3000	0.3000	553,000
28 Mar 2024	0.3000	0.3050	0.2950	0.3050	0.3050	1,216,600
27 Mar 2024	0.3000	0.3050	0.2950	0.2950	0.2950	1,026,200
26 Mar 2024	0.3000	0.3050	0.3000	0.3000	0.3000	800,600
25 Mar 2024	0.3000	0.3050	0.3000	0.3000	0.3000	1,033,000
22 Mar 2024	0.3050	0.3050	0.3000	0.3050	0.3050	904,000
21 Mar 2024	0.3050	0.3100	0.3000	0.3000	0.3000	1,332,200
20 Mar 2024	0.3000	0.3050	0.2950	0.3050	0.3050	406,300
19 Mar 2024	0.3000	0.3050	0.2950	0.3050	0.3050	1,112,800
18 Mar 2024	0.3050	0.3050	0.2950	0.2950	0.2950	1,457,200
15 Mar 2024	0.3100	0.3100	0.3050	0.3050	0.3050	670,100
14 Mar 2024	0.3100	0.3100	0.3050	0.3100	0.3100	768,400
13 Mar 2024	0.3100	0.3150	0.3100	0.3100	0.3100	609,700
12 Mar 2024	0.3100	0.3100	0.3050	0.3050	0.3050	946,000
11 Mar 2024	0.3050	0.3100	0.3050	0.3100	0.3100	1,738,900
08 Mar 2024	0.3050	0.3100	0.3050	0.3050	0.3050	896,400
07 Mar 2024	0.3050	0.3100	0.3050	0.3100	0.3100	648,800
06 Mar 2024	0.3100	0.3100	0.3000	0.3050	0.3050	1,301,400
05 Mar 2024	0.3150	0.3200	0.3000	0.3100	0.3100	975,200
04 Mar 2024	0.3150	0.3200	0.3150	0.3200	0.3200	1,245,100
01 Mar 2024	0.3200	0.3200	0.3150	0.3150	0.3150	827,500
29 Feb 2024	0.3200	0.3200	0.3150	0.3200	0.3200	1,964,100
28 Feb 2024	0.3400	0.3400	0.3300	0.3300	0.3300	1,297,400
27 Feb 2024	0.3300	0.3450	0.3300	0.3400	0.3400	913,000
26 Feb 2024	0.3350	0.3400	0.3300	0.3300	0.3300	1,015,400
23 Feb 2024	0.3450	0.3450	0.3350	0.3400	0.3400	752,400
22 Feb 2024	0.3450	0.3500	0.3400	0.3450	0.3450	1,271,100
21 Feb 2024	0.3500	0.3550	0.3450	0.3450	0.3450	975,700
20 Feb 2024	0.3500	0.3550	0.3450	0.3450	0.3450	867,400
19 Feb 2024	0.3400	0.3550	0.3400	0.3500	0.3500	1,819,500
16 Feb 2024	0.3400	0.3500	0.3350	0.3450	0.3450	590,600
15 Feb 2024	0.3500	0.3500	0.3300	0.3400	0.3400	1,640,400
14 Feb 2024	0.3450	0.3550	0.3400	0.3500	0.3500	865,300
13 Feb 2024	0.3350	0.3500	0.3350	0.3450	0.3450	982,200
09 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3350	827,100
08 Feb 2024	0.3350	0.3350	0.3300	0.3300	0.3300	293,900
07 Feb 2024	0.3350	0.3350	0.3300	0.3300	0.3300	694,200
06 Feb 2024	0.3200	0.3350	0.3200	0.3350	0.3350	994,400
05 Feb 2024	0.3250	0.3250	0.3200	0.3200	0.3200	763,600
02 Feb 2024	0.3250	0.3300	0.3200	0.3300	0.3300	1,386,800
01 Feb 2024	0.3300	0.3300	0.3250	0.3250	0.3250	652,300
31 Jan 2024	0.3300	0.3350	0.3300	0.3300	0.3300	711,600
30 Jan 2024	0.3350	0.3350	0.3300	0.3300	0.3300	430,200
29 Jan 2024	0.3400	0.3400	0.3350	0.3350	0.3350	583,400
26 Jan 2024	0.3400	0.3450	0.3400	0.3400	0.3400	549,500
25 Jan 2024	0.3450	0.3500	0.3400	0.3400	0.3400	629,800
24 Jan 2024	0.3350	0.3450	0.3300	0.3450	0.3450	942,000
23 Jan 2024	0.3300	0.3350	0.3300	0.3350	0.3350	839,600
22 Jan 2024	0.3400	0.3400	0.3300	0.3350	0.3350	814,400
19 Jan 2024	0.3400	0.3450	0.3350	0.3350	0.3350	495,700
18 Jan 2024	0.3400	0.3400	0.3350	0.3400	0.3400	383,000
17 Jan 2024	0.3450	0.3450	0.3350	0.3400	0.3400	891,100
16 Jan 2024	0.3500	0.3500	0.3400	0.3400	0.3400	528,700
15 Jan 2024	0.3550	0.3550	0.3450	0.3500	0.3500	986,400
12 Jan 2024	0.3550	0.3550	0.3550	0.3550	0.3550	459,600
11 Jan 2024	0.3500	0.3550	0.3500	0.3550	0.3550	651,600
10 Jan 2024	0.3600	0.3600	0.3500	0.3500	0.3500	1,166,100
09 Jan 2024	0.3700	0.3700	0.3550	0.3550	0.3550	755,800
08 Jan 2024	0.3750	0.3750	0.3600	0.3600	0.3600	949,500
05 Jan 2024	0.3750	0.3800	0.3700	0.3750	0.3750	610,200
04 Jan 2024	0.3750	0.3800	0.3700	0.3800	0.3800	600,900
03 Jan 2024	0.3800	0.3800	0.3750	0.3750	0.3750	1,249,600
02 Jan 2024	0.3700	0.3900	0.3700	0.3850	0.3850	3,087,700
29 Dec 2023	0.3650	0.3700	0.3600	0.3700	0.3700	1,108,100
28 Dec 2023	0.3700	0.3700	0.3600	0.3650	0.3650	1,024,700
27 Dec 2023	0.3600	0.3700	0.3600	0.3650	0.3650	935,400
26 Dec 2023	0.3600	0.3650	0.3600	0.3600	0.3600	293,200
22 Dec 2023	0.3600	0.3600	0.3550	0.3600	0.3600	179,300
21 Dec 2023	0.3600	0.3600	0.3550	0.3550	0.3550	372,200
20 Dec 2023	0.3700	0.3700	0.3600	0.3600	0.3600	966,100
19 Dec 2023	0.3650	0.3750	0.3600	0.3700	0.3700	1,405,800
18 Dec 2023	0.3600	0.3700	0.3550	0.3650	0.3650	827,400
15 Dec 2023	0.3700	0.3800	0.3600	0.3650	0.3650	1,389,600
14 Dec 2023	0.3600	0.3700	0.3600	0.3700	0.3700	1,777,700
13 Dec 2023	0.3600	0.3700	0.3500	0.3550	0.3550	929,100
12 Dec 2023	0.3500	0.3600	0.3500	0.3550	0.3550	1,239,600
11 Dec 2023	0.3400	0.3500	0.3350	0.3500	0.3500	904,100
08 Dec 2023	0.3300	0.3350	0.3300	0.3350	0.3350	272,300
07 Dec 2023	0.3300	0.3300	0.3250	0.3300	0.3300	224,700
06 Dec 2023	0.3350	0.3350	0.3250	0.3350	0.3350	222,900
05 Dec 2023	0.3350	0.3350	0.3300	0.3350	0.3350	85,400
04 Dec 2023	0.3350	0.3350	0.3300	0.3300	0.3300	236,500
01 Dec 2023	0.3350	0.3400	0.3300	0.3350	0.3350	97,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,067.29-3,069.04(-4.64%)

CMC Crypto 2001,350.96-31.61(-2.28%)

ISDN Holdings Limited (I07.SI)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,067.29
-3,069.04(-4.64%)

CMC Crypto 200
1,350.96
-31.61(-2.28%)