Yahoo

Mail

Singapore markets open in 3 hours 11 minutes

Straits Times Index
3,116.32
+14.39(+0.46%)
S&P 500
4,591.67
+53.24(+1.17%)
Dow
35,227.03
+646.95(+1.87%)
Nasdaq
15,225.15
+139.68(+0.93%)
BTC-USD
49,462.38
+290.79(+0.59%)
CMC Crypto 200
1,286.62
+26.46(+2.10%)

COVID

Omicron’s spread across HK quarantine hotel hallway highlights transmission worry

The two fully vaccinated travellers didn't leave their rooms

ISDN Holdings Limited (I07.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.6950

-0.0200

(-2.80%)

At close: 05:06PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2021	0.7100	0.7100	0.6950	0.6950	0.6950	4,833,000
03 Dec 2021	0.7150	0.7200	0.7100	0.7150	0.7150	3,021,400
02 Dec 2021	0.7200	0.7250	0.7050	0.7100	0.7100	10,108,100
01 Dec 2021	0.7000	0.7350	0.6950	0.7350	0.7350	11,005,500
30 Nov 2021	0.7100	0.7250	0.6900	0.7000	0.7000	10,558,300
29 Nov 2021	0.7000	0.7150	0.6950	0.6950	0.6950	4,528,100
26 Nov 2021	0.7300	0.7300	0.6850	0.6950	0.6950	14,838,500
25 Nov 2021	0.7350	0.7450	0.7300	0.7400	0.7400	6,520,000
24 Nov 2021	0.7150	0.7350	0.7150	0.7250	0.7250	5,973,200
23 Nov 2021	0.7450	0.7500	0.7100	0.7150	0.7150	11,356,700
22 Nov 2021	0.7700	0.7800	0.7500	0.7500	0.7500	7,460,400
19 Nov 2021	0.7800	0.7850	0.7600	0.7700	0.7700	7,985,700
18 Nov 2021	0.7600	0.7850	0.7550	0.7750	0.7750	17,410,900
17 Nov 2021	0.7500	0.7750	0.7500	0.7700	0.7700	25,088,200
16 Nov 2021	0.7050	0.7500	0.7000	0.7450	0.7450	21,062,400
15 Nov 2021	0.7150	0.7150	0.6850	0.7050	0.7050	22,364,200
12 Nov 2021	0.6250	0.6600	0.6250	0.6500	0.6500	10,192,000
11 Nov 2021	0.6100	0.6300	0.6100	0.6200	0.6200	2,959,100
10 Nov 2021	0.6150	0.6200	0.6050	0.6100	0.6100	1,682,100
09 Nov 2021	0.6150	0.6300	0.6150	0.6150	0.6150	2,343,500
08 Nov 2021	0.6250	0.6250	0.6150	0.6200	0.6200	757,600
05 Nov 2021	0.6200	0.6300	0.6150	0.6200	0.6200	1,896,400
03 Nov 2021	0.6300	0.6300	0.6150	0.6150	0.6150	2,185,400
02 Nov 2021	0.6150	0.6300	0.6100	0.6250	0.6250	3,007,700
01 Nov 2021	0.6200	0.6200	0.6100	0.6150	0.6150	1,893,700
29 Oct 2021	0.6200	0.6250	0.6150	0.6200	0.6200	1,158,600
28 Oct 2021	0.6350	0.6350	0.6150	0.6200	0.6200	3,014,700
27 Oct 2021	0.6350	0.6350	0.6250	0.6300	0.6300	2,265,200
26 Oct 2021	0.6450	0.6550	0.6350	0.6350	0.6350	2,874,400
25 Oct 2021	0.6350	0.6500	0.6350	0.6450	0.6450	2,578,000
22 Oct 2021	0.6350	0.6400	0.6300	0.6350	0.6350	530,400
21 Oct 2021	0.6450	0.6450	0.6300	0.6350	0.6350	1,654,700
20 Oct 2021	0.6600	0.6650	0.6400	0.6450	0.6450	2,888,400
19 Oct 2021	0.6450	0.6600	0.6400	0.6600	0.6600	3,519,000
18 Oct 2021	0.6500	0.6500	0.6300	0.6400	0.6400	968,400
15 Oct 2021	0.6500	0.6550	0.6400	0.6450	0.6450	1,731,300
14 Oct 2021	0.6200	0.6500	0.6200	0.6500	0.6500	8,405,500
13 Oct 2021	0.6050	0.6200	0.6000	0.6150	0.6150	3,312,400
12 Oct 2021	0.6000	0.6050	0.6000	0.6050	0.6050	1,577,000
11 Oct 2021	0.6150	0.6150	0.6000	0.6000	0.6000	2,427,000
08 Oct 2021	0.6100	0.6200	0.6100	0.6100	0.6100	1,767,000
07 Oct 2021	0.6050	0.6200	0.6050	0.6150	0.6150	4,590,700
06 Oct 2021	0.6050	0.6100	0.5950	0.6000	0.6000	3,512,700
05 Oct 2021	0.6100	0.6100	0.5900	0.6000	0.6000	7,869,400
04 Oct 2021	0.6200	0.6250	0.6100	0.6200	0.6200	3,285,400
01 Oct 2021	0.6250	0.6250	0.6100	0.6150	0.6150	6,314,600
30 Sep 2021	0.6200	0.6350	0.6200	0.6250	0.6250	2,555,500
29 Sep 2021	0.6300	0.6300	0.6200	0.6250	0.6250	5,455,000
28 Sep 2021	0.6500	0.6500	0.6300	0.6350	0.6350	4,047,600
27 Sep 2021	0.6450	0.6500	0.6450	0.6450	0.6450	1,868,400
24 Sep 2021	0.6600	0.6650	0.6450	0.6450	0.6450	2,594,200
23 Sep 2021	0.6500	0.6600	0.6500	0.6550	0.6550	3,229,300
22 Sep 2021	0.6550	0.6600	0.6400	0.6450	0.6450	2,483,700
21 Sep 2021	0.6400	0.6650	0.6350	0.6600	0.6600	3,997,600
20 Sep 2021	0.6750	0.6750	0.6400	0.6450	0.6450	6,080,400
17 Sep 2021	0.6650	0.6750	0.6600	0.6750	0.6750	3,721,900
16 Sep 2021	0.6800	0.6850	0.6650	0.6650	0.6650	4,115,800
15 Sep 2021	0.6600	0.6850	0.6600	0.6750	0.6750	4,549,700
14 Sep 2021	0.6750	0.6750	0.6600	0.6650	0.6650	3,181,900
13 Sep 2021	0.6850	0.6950	0.6750	0.6750	0.6750	8,522,400
10 Sep 2021	0.6550	0.6800	0.6500	0.6750	0.6750	5,336,000
09 Sep 2021	0.6550	0.6600	0.6500	0.6500	0.6500	1,837,100
08 Sep 2021	0.6750	0.6750	0.6550	0.6550	0.6550	4,332,700
07 Sep 2021	0.6700	0.6900	0.6700	0.6750	0.6750	11,462,700
06 Sep 2021	0.6400	0.6650	0.6350	0.6650	0.6650	13,824,100
03 Sep 2021	0.6400	0.6400	0.6300	0.6350	0.6350	3,543,300
02 Sep 2021	0.6400	0.6450	0.6250	0.6350	0.6350	6,094,200
01 Sep 2021	0.6400	0.6550	0.6350	0.6400	0.6400	6,475,200
31 Aug 2021	0.6400	0.6450	0.6300	0.6350	0.6350	4,076,400
30 Aug 2021	0.6500	0.6500	0.6300	0.6400	0.6400	8,477,300
27 Aug 2021	0.6400	0.6500	0.6400	0.6450	0.6450	4,510,800
26 Aug 2021	0.6500	0.6550	0.6450	0.6450	0.6450	3,322,700
25 Aug 2021	0.6600	0.6700	0.6500	0.6500	0.6500	10,219,700
24 Aug 2021	0.6500	0.6550	0.6350	0.6550	0.6550	7,688,400
23 Aug 2021	0.6450	0.6650	0.6350	0.6400	0.6400	13,708,900
20 Aug 2021	0.6450	0.6550	0.6300	0.6350	0.6350	9,025,900
19 Aug 2021	0.6700	0.6750	0.6350	0.6400	0.6400	11,775,100
18 Aug 2021	0.6700	0.6900	0.6700	0.6700	0.6700	9,261,200
17 Aug 2021	0.7050	0.7100	0.6650	0.6650	0.6650	10,711,800
16 Aug 2021	0.7300	0.7300	0.6900	0.7000	0.7000	9,790,800
13 Aug 2021	0.7650	0.7750	0.7150	0.7350	0.7350	29,329,600
12 Aug 2021	0.8250	0.8250	0.8000	0.8050	0.8050	6,436,300
11 Aug 2021	0.8300	0.8400	0.8150	0.8200	0.8200	6,444,100
10 Aug 2021	0.8400	0.8400	0.8200	0.8200	0.8200	5,886,000
06 Aug 2021	0.8450	0.8450	0.8150	0.8400	0.8400	7,704,700
05 Aug 2021	0.8100	0.8400	0.8100	0.8350	0.8350	8,951,000
04 Aug 2021	0.8100	0.8300	0.8000	0.8150	0.8150	9,890,300
03 Aug 2021	0.8150	0.8500	0.8050	0.8100	0.8100	21,860,000
02 Aug 2021	0.7750	0.8250	0.7700	0.8100	0.8100	23,636,700
30 Jul 2021	0.7700	0.7850	0.7600	0.7650	0.7650	10,635,900
29 Jul 2021	0.7500	0.7800	0.7250	0.7800	0.7800	28,717,600
28 Jul 2021	0.7050	0.7150	0.6800	0.7100	0.7100	10,231,400
27 Jul 2021	0.7300	0.7300	0.7050	0.7100	0.7100	5,283,900
26 Jul 2021	0.7300	0.7350	0.7200	0.7250	0.7250	2,294,400
23 Jul 2021	0.7350	0.7350	0.7200	0.7250	0.7250	3,009,500
22 Jul 2021	0.7400	0.7500	0.7300	0.7350	0.7350	3,751,000
21 Jul 2021	0.7300	0.7400	0.7250	0.7300	0.7300	3,454,300
19 Jul 2021	0.7400	0.7400	0.7200	0.7250	0.7250	4,726,100
16 Jul 2021	0.7450	0.7650	0.7350	0.7500	0.7500	5,916,300
15 Jul 2021	0.7300	0.7500	0.7250	0.7500	0.7500	7,288,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,116.32+14.39(+0.46%)

S&P 5004,591.67+53.24(+1.17%)

Dow35,227.03+646.95(+1.87%)

Nasdaq15,225.15+139.68(+0.93%)

BTC-USD49,462.38+290.79(+0.59%)

CMC Crypto 2001,286.62+26.46(+2.10%)

Omicron’s spread across HK quarantine hotel hallway highlights transmission worry

ISDN Holdings Limited (I07.SI)

Straits Times Index
3,116.32
+14.39(+0.46%)

S&P 500
4,591.67
+53.24(+1.17%)

Dow
35,227.03
+646.95(+1.87%)

Nasdaq
15,225.15
+139.68(+0.93%)

BTC-USD
49,462.38
+290.79(+0.59%)

CMC Crypto 200
1,286.62
+26.46(+2.10%)