Yahoo

Mail

Singapore markets open in 3 hours 8 minutes

Straits Times Index
3,227.10
-35.97(-1.10%)
S&P 500
3,693.23
-64.76(-1.72%)
Dow
29,590.41
-486.29(-1.62%)
Nasdaq
10,867.93
-198.87(-1.80%)
BTC-USD
18,819.26
-151.10(-0.80%)
CMC Crypto 200
434.61
-9.92(-2.23%)

ISDN Holdings Limited (I07.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.4650

-0.0100

(-2.11%)

At close: 05:04PM SGT

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	0.4750	0.4750	0.4600	0.4650	0.4650	188,000
22 Sept 2022	0.4650	0.4750	0.4600	0.4750	0.4750	197,700
21 Sept 2022	0.4650	0.4700	0.4600	0.4700	0.4700	105,400
20 Sept 2022	0.4700	0.4750	0.4600	0.4650	0.4650	243,600
19 Sept 2022	0.4700	0.4750	0.4600	0.4700	0.4700	394,500
16 Sept 2022	0.4800	0.4800	0.4700	0.4700	0.4700	228,000
15 Sept 2022	0.4850	0.4850	0.4750	0.4750	0.4750	172,600
14 Sept 2022	0.4700	0.4850	0.4700	0.4850	0.4850	528,100
13 Sept 2022	0.4950	0.4950	0.4750	0.4750	0.4750	329,100
12 Sept 2022	0.4600	0.5000	0.4600	0.4900	0.4900	1,885,600
09 Sept 2022	0.4550	0.4600	0.4550	0.4600	0.4600	413,900
08 Sept 2022	0.4700	0.4700	0.4500	0.4500	0.4500	1,161,900
07 Sept 2022	0.4750	0.4750	0.4600	0.4600	0.4600	436,600
06 Sept 2022	0.4700	0.4750	0.4700	0.4750	0.4750	434,300
05 Sept 2022	0.4700	0.4750	0.4650	0.4650	0.4650	192,400
02 Sept 2022	0.4750	0.4750	0.4700	0.4700	0.4700	199,500
01 Sept 2022	0.4750	0.4750	0.4700	0.4700	0.4700	248,100
31 Aug 2022	0.4750	0.4750	0.4750	0.4750	0.4750	448,000
30 Aug 2022	0.4750	0.4850	0.4750	0.4800	0.4800	503,400
29 Aug 2022	0.4750	0.4800	0.4700	0.4750	0.4750	195,900
26 Aug 2022	0.4850	0.4900	0.4800	0.4800	0.4800	379,300
25 Aug 2022	0.4700	0.4950	0.4700	0.4850	0.4850	868,000
24 Aug 2022	0.4700	0.4750	0.4700	0.4700	0.4700	303,400
23 Aug 2022	0.4700	0.4800	0.4650	0.4750	0.4750	658,200
22 Aug 2022	0.4750	0.4850	0.4700	0.4750	0.4750	457,000
19 Aug 2022	0.4850	0.4900	0.4750	0.4800	0.4800	344,800
18 Aug 2022	0.4750	0.4900	0.4750	0.4850	0.4850	170,600
17 Aug 2022	0.4750	0.4850	0.4750	0.4750	0.4750	342,200
16 Aug 2022	0.4800	0.4900	0.4750	0.4750	0.4750	193,500
15 Aug 2022	0.4950	0.4950	0.4750	0.4800	0.4800	1,297,000
12 Aug 2022	0.5100	0.5100	0.5050	0.5050	0.5050	331,300
11 Aug 2022	0.5200	0.5250	0.5150	0.5150	0.5150	691,900
10 Aug 2022	0.5150	0.5200	0.5050	0.5150	0.5150	474,500
08 Aug 2022	0.5100	0.5200	0.5050	0.5200	0.5200	554,200
05 Aug 2022	0.5100	0.5200	0.5050	0.5150	0.5150	912,200
04 Aug 2022	0.5050	0.5100	0.5050	0.5100	0.5100	615,600
03 Aug 2022	0.5000	0.5050	0.4950	0.5000	0.5000	746,600
02 Aug 2022	0.5050	0.5050	0.4950	0.4950	0.4950	628,300
01 Aug 2022	0.5150	0.5150	0.5050	0.5100	0.5100	372,900
29 Jul 2022	0.5200	0.5200	0.5000	0.5150	0.5150	983,900
28 Jul 2022	0.5200	0.5250	0.5100	0.5150	0.5150	1,774,300
27 Jul 2022	0.4800	0.5150	0.4800	0.5100	0.5100	3,748,000
26 Jul 2022	0.4750	0.4850	0.4700	0.4800	0.4800	875,000
25 Jul 2022	0.4750	0.4800	0.4650	0.4700	0.4700	660,700
22 Jul 2022	0.4800	0.4850	0.4750	0.4750	0.4750	207,200
21 Jul 2022	0.4800	0.4850	0.4700	0.4800	0.4800	632,800
20 Jul 2022	0.4750	0.4900	0.4750	0.4800	0.4800	748,100
19 Jul 2022	0.4850	0.4850	0.4650	0.4700	0.4700	690,800
18 Jul 2022	0.4750	0.4950	0.4750	0.4900	0.4900	873,200
15 Jul 2022	0.4700	0.4750	0.4700	0.4750	0.4750	60,300
14 Jul 2022	0.4700	0.4750	0.4650	0.4700	0.4700	297,300
13 Jul 2022	0.4700	0.4700	0.4650	0.4700	0.4700	182,800
12 Jul 2022	0.4700	0.4700	0.4700	0.4700	0.4700	140,900
08 Jul 2022	0.4750	0.4850	0.4650	0.4650	0.4650	616,800
07 Jul 2022	0.4700	0.4700	0.4600	0.4650	0.4650	406,600
06 Jul 2022	0.4750	0.4750	0.4650	0.4700	0.4700	386,700
06 Jul 2022	0.0145 Dividend
05 Jul 2022	0.4800	0.4850	0.4750	0.4850	0.4705	285,700
04 Jul 2022	0.4850	0.4850	0.4700	0.4750	0.4608	786,900
01 Jul 2022	0.4800	0.4900	0.4800	0.4850	0.4705	310,600
30 Jun 2022	0.4900	0.4950	0.4850	0.4850	0.4705	644,600
29 Jun 2022	0.4900	0.4950	0.4850	0.4850	0.4705	248,300
28 Jun 2022	0.4950	0.5000	0.4850	0.4950	0.4802	575,100
27 Jun 2022	0.4900	0.5000	0.4850	0.4950	0.4802	1,675,500
24 Jun 2022	0.4750	0.4850	0.4700	0.4800	0.4656	1,053,700
23 Jun 2022	0.4750	0.4800	0.4700	0.4700	0.4559	479,900
22 Jun 2022	0.4850	0.4900	0.4650	0.4700	0.4559	1,899,500
21 Jun 2022	0.4650	0.4950	0.4650	0.4850	0.4705	2,602,800
20 Jun 2022	0.4750	0.4800	0.4600	0.4650	0.4511	1,555,700
17 Jun 2022	0.4850	0.4850	0.4700	0.4700	0.4559	2,411,400
16 Jun 2022	0.5150	0.5200	0.4850	0.4900	0.4754	2,578,100
15 Jun 2022	0.5300	0.5300	0.5050	0.5100	0.4948	1,400,700
14 Jun 2022	0.5400	0.5400	0.5200	0.5250	0.5093	2,541,000
13 Jun 2022	0.5600	0.5600	0.5400	0.5400	0.5239	890,900
10 Jun 2022	0.5650	0.5700	0.5550	0.5600	0.5433	581,300
09 Jun 2022	0.5700	0.5700	0.5600	0.5650	0.5481	326,600
08 Jun 2022	0.5700	0.5750	0.5650	0.5650	0.5481	413,800
07 Jun 2022	0.5650	0.5750	0.5600	0.5650	0.5481	344,900
06 Jun 2022	0.5650	0.5750	0.5650	0.5650	0.5481	495,100
03 Jun 2022	0.5750	0.5850	0.5650	0.5650	0.5481	1,623,700
02 Jun 2022	0.5650	0.5700	0.5650	0.5700	0.5530	205,800
01 Jun 2022	0.5750	0.5750	0.5600	0.5700	0.5530	434,300
31 May 2022	0.5700	0.5750	0.5650	0.5750	0.5578	602,900
30 May 2022	0.5500	0.5750	0.5500	0.5700	0.5530	2,089,000
27 May 2022	0.5500	0.5550	0.5450	0.5500	0.5336	705,400
26 May 2022	0.5450	0.5550	0.5450	0.5450	0.5287	671,800
25 May 2022	0.5400	0.5500	0.5400	0.5450	0.5287	340,000
24 May 2022	0.5550	0.5600	0.5400	0.5500	0.5336	868,600
23 May 2022	0.5550	0.5600	0.5500	0.5550	0.5384	159,700
20 May 2022	0.5450	0.5550	0.5450	0.5550	0.5384	1,147,600
19 May 2022	0.5500	0.5500	0.5400	0.5400	0.5239	747,800
18 May 2022	0.5550	0.5650	0.5550	0.5600	0.5433	1,429,500
17 May 2022	0.5500	0.5600	0.5450	0.5500	0.5336	582,500
13 May 2022	0.5450	0.5550	0.5400	0.5450	0.5287	561,600
12 May 2022	0.5600	0.5650	0.5350	0.5400	0.5239	2,388,900
11 May 2022	0.5650	0.5750	0.5600	0.5650	0.5481	883,500
10 May 2022	0.5600	0.5600	0.5400	0.5550	0.5384	1,758,200
09 May 2022	0.5700	0.5800	0.5600	0.5650	0.5481	1,153,100
06 May 2022	0.5800	0.5850	0.5750	0.5800	0.5627	1,087,000
05 May 2022	0.5800	0.5950	0.5750	0.5900	0.5724	1,771,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

S&P 5003,693.23-64.76(-1.72%)

Dow29,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

BTC-USD18,819.26-151.10(-0.80%)

CMC Crypto 200434.61-9.92(-2.23%)

ISDN Holdings Limited (I07.SI)

Straits Times Index
3,227.10
-35.97(-1.10%)

S&P 500
3,693.23
-64.76(-1.72%)

Dow
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

BTC-USD
18,819.26
-151.10(-0.80%)

CMC Crypto 200
434.61
-9.92(-2.23%)