Singapore markets open in 3 hours 8 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.47500.47500.46000.46500.4650188,000
22 Sept 20220.46500.47500.46000.47500.4750197,700
21 Sept 20220.46500.47000.46000.47000.4700105,400
20 Sept 20220.47000.47500.46000.46500.4650243,600
19 Sept 20220.47000.47500.46000.47000.4700394,500
16 Sept 20220.48000.48000.47000.47000.4700228,000
15 Sept 20220.48500.48500.47500.47500.4750172,600
14 Sept 20220.47000.48500.47000.48500.4850528,100
13 Sept 20220.49500.49500.47500.47500.4750329,100
12 Sept 20220.46000.50000.46000.49000.49001,885,600
09 Sept 20220.45500.46000.45500.46000.4600413,900
08 Sept 20220.47000.47000.45000.45000.45001,161,900
07 Sept 20220.47500.47500.46000.46000.4600436,600
06 Sept 20220.47000.47500.47000.47500.4750434,300
05 Sept 20220.47000.47500.46500.46500.4650192,400
02 Sept 20220.47500.47500.47000.47000.4700199,500
01 Sept 20220.47500.47500.47000.47000.4700248,100
31 Aug 20220.47500.47500.47500.47500.4750448,000
30 Aug 20220.47500.48500.47500.48000.4800503,400
29 Aug 20220.47500.48000.47000.47500.4750195,900
26 Aug 20220.48500.49000.48000.48000.4800379,300
25 Aug 20220.47000.49500.47000.48500.4850868,000
24 Aug 20220.47000.47500.47000.47000.4700303,400
23 Aug 20220.47000.48000.46500.47500.4750658,200
22 Aug 20220.47500.48500.47000.47500.4750457,000
19 Aug 20220.48500.49000.47500.48000.4800344,800
18 Aug 20220.47500.49000.47500.48500.4850170,600
17 Aug 20220.47500.48500.47500.47500.4750342,200
16 Aug 20220.48000.49000.47500.47500.4750193,500
15 Aug 20220.49500.49500.47500.48000.48001,297,000
12 Aug 20220.51000.51000.50500.50500.5050331,300
11 Aug 20220.52000.52500.51500.51500.5150691,900
10 Aug 20220.51500.52000.50500.51500.5150474,500
08 Aug 20220.51000.52000.50500.52000.5200554,200
05 Aug 20220.51000.52000.50500.51500.5150912,200
04 Aug 20220.50500.51000.50500.51000.5100615,600
03 Aug 20220.50000.50500.49500.50000.5000746,600
02 Aug 20220.50500.50500.49500.49500.4950628,300
01 Aug 20220.51500.51500.50500.51000.5100372,900
29 Jul 20220.52000.52000.50000.51500.5150983,900
28 Jul 20220.52000.52500.51000.51500.51501,774,300
27 Jul 20220.48000.51500.48000.51000.51003,748,000
26 Jul 20220.47500.48500.47000.48000.4800875,000
25 Jul 20220.47500.48000.46500.47000.4700660,700
22 Jul 20220.48000.48500.47500.47500.4750207,200
21 Jul 20220.48000.48500.47000.48000.4800632,800
20 Jul 20220.47500.49000.47500.48000.4800748,100
19 Jul 20220.48500.48500.46500.47000.4700690,800
18 Jul 20220.47500.49500.47500.49000.4900873,200
15 Jul 20220.47000.47500.47000.47500.475060,300
14 Jul 20220.47000.47500.46500.47000.4700297,300
13 Jul 20220.47000.47000.46500.47000.4700182,800
12 Jul 20220.47000.47000.47000.47000.4700140,900
08 Jul 20220.47500.48500.46500.46500.4650616,800
07 Jul 20220.47000.47000.46000.46500.4650406,600
06 Jul 20220.47500.47500.46500.47000.4700386,700
06 Jul 20220.0145 Dividend
05 Jul 20220.48000.48500.47500.48500.4705285,700
04 Jul 20220.48500.48500.47000.47500.4608786,900
01 Jul 20220.48000.49000.48000.48500.4705310,600
30 Jun 20220.49000.49500.48500.48500.4705644,600
29 Jun 20220.49000.49500.48500.48500.4705248,300
28 Jun 20220.49500.50000.48500.49500.4802575,100
27 Jun 20220.49000.50000.48500.49500.48021,675,500
24 Jun 20220.47500.48500.47000.48000.46561,053,700
23 Jun 20220.47500.48000.47000.47000.4559479,900
22 Jun 20220.48500.49000.46500.47000.45591,899,500
21 Jun 20220.46500.49500.46500.48500.47052,602,800
20 Jun 20220.47500.48000.46000.46500.45111,555,700
17 Jun 20220.48500.48500.47000.47000.45592,411,400
16 Jun 20220.51500.52000.48500.49000.47542,578,100
15 Jun 20220.53000.53000.50500.51000.49481,400,700
14 Jun 20220.54000.54000.52000.52500.50932,541,000
13 Jun 20220.56000.56000.54000.54000.5239890,900
10 Jun 20220.56500.57000.55500.56000.5433581,300
09 Jun 20220.57000.57000.56000.56500.5481326,600
08 Jun 20220.57000.57500.56500.56500.5481413,800
07 Jun 20220.56500.57500.56000.56500.5481344,900
06 Jun 20220.56500.57500.56500.56500.5481495,100
03 Jun 20220.57500.58500.56500.56500.54811,623,700
02 Jun 20220.56500.57000.56500.57000.5530205,800
01 Jun 20220.57500.57500.56000.57000.5530434,300
31 May 20220.57000.57500.56500.57500.5578602,900
30 May 20220.55000.57500.55000.57000.55302,089,000
27 May 20220.55000.55500.54500.55000.5336705,400
26 May 20220.54500.55500.54500.54500.5287671,800
25 May 20220.54000.55000.54000.54500.5287340,000
24 May 20220.55500.56000.54000.55000.5336868,600
23 May 20220.55500.56000.55000.55500.5384159,700
20 May 20220.54500.55500.54500.55500.53841,147,600
19 May 20220.55000.55000.54000.54000.5239747,800
18 May 20220.55500.56500.55500.56000.54331,429,500
17 May 20220.55000.56000.54500.55000.5336582,500
13 May 20220.54500.55500.54000.54500.5287561,600
12 May 20220.56000.56500.53500.54000.52392,388,900
11 May 20220.56500.57500.56000.56500.5481883,500
10 May 20220.56000.56000.54000.55500.53841,758,200
09 May 20220.57000.58000.56000.56500.54811,153,100
06 May 20220.58000.58500.57500.58000.56271,087,000
05 May 20220.58000.59500.57500.59000.57241,771,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...