Singapore markets closed

ISDN Holdings Limited (I07.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.54500.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.54500.55500.54500.54500.5450671,800
25 May 20220.54000.55000.54000.54500.5450340,000
24 May 20220.55500.56000.54000.55000.5500868,600
23 May 20220.55500.56000.55000.55500.5550159,700
20 May 20220.54500.55500.54500.55500.55501,147,600
19 May 20220.55000.55000.54000.54000.5400747,800
18 May 20220.55500.56500.55500.56000.56001,429,500
17 May 20220.55000.56000.54500.55000.5500582,500
13 May 20220.54500.55500.54000.54500.5450561,600
12 May 20220.56000.56500.53500.54000.54002,388,900
11 May 20220.56500.57500.56000.56500.5650883,500
10 May 20220.56000.56000.54000.55500.55501,758,200
09 May 20220.57000.58000.56000.56500.56501,153,100
06 May 20220.58000.58500.57500.58000.58001,087,000
05 May 20220.58000.59500.57500.59000.59001,771,500
04 May 20220.57500.58000.56500.57500.57501,361,300
29 Apr 20220.58500.58500.58000.58000.5800673,300
28 Apr 20220.58500.58500.57500.58500.5850590,500
27 Apr 20220.57500.58500.57000.58000.5800787,800
26 Apr 20220.58000.58500.57500.58000.58001,186,100
25 Apr 20220.58500.59000.58000.58000.58001,835,300
22 Apr 20220.59500.60000.58500.59000.59001,198,100
21 Apr 20220.60500.61000.60000.60000.6000881,200
20 Apr 20220.61000.61500.60500.60500.6050838,000
19 Apr 20220.61000.61500.60500.61000.61001,182,600
18 Apr 20220.61000.61000.60500.60500.6050487,600
14 Apr 20220.61500.62500.61000.61000.61001,507,400
13 Apr 20220.61500.61500.60500.61000.61001,311,600
12 Apr 20220.60500.61500.60000.61500.61502,059,000
11 Apr 20220.62500.62500.60500.61000.61002,680,800
08 Apr 20220.62500.63000.62500.62500.62501,448,200
07 Apr 20220.63000.63500.62000.62500.62501,686,400
06 Apr 20220.64000.64000.63000.63000.63001,732,200
05 Apr 20220.63500.66000.63500.64500.64503,527,000
04 Apr 20220.62500.64500.62500.63000.63001,762,300
01 Apr 20220.62000.63000.62000.63000.63001,124,300
31 Mar 20220.62500.63500.62500.62500.62501,298,800
30 Mar 20220.63000.63000.62500.62500.62501,161,500
29 Mar 20220.63000.63000.62000.62000.6200773,100
28 Mar 20220.62500.63500.62000.63000.6300675,100
25 Mar 20220.64000.64500.62000.62500.62501,974,200
24 Mar 20220.62500.64000.62000.64000.64001,972,800
23 Mar 20220.62500.64000.62500.63500.63503,263,900
22 Mar 20220.62000.62500.61000.62000.62002,109,600
21 Mar 20220.62000.62500.61000.62500.62501,790,800
18 Mar 20220.60500.62000.60000.61000.61005,252,900
17 Mar 20220.59500.60500.59500.60000.60003,885,500
16 Mar 20220.57000.59000.57000.59000.59003,894,900
15 Mar 20220.57000.58000.56000.56000.56003,283,500
14 Mar 20220.58500.59500.57000.57000.57001,852,000
11 Mar 20220.59500.60000.58000.58500.58503,888,600
10 Mar 20220.60500.61500.59000.59500.59504,838,200
09 Mar 20220.58000.59500.57500.59000.59004,873,300
08 Mar 20220.60000.60500.56500.58000.58009,939,100
07 Mar 20220.63000.63000.60000.60500.60505,159,100
04 Mar 20220.63500.64000.63000.63000.63002,310,300
03 Mar 20220.65500.65500.64000.64000.64002,164,400
02 Mar 20220.64000.66000.64000.65000.65003,076,700
01 Mar 20220.65500.66000.64500.65000.65002,918,900
28 Feb 20220.64500.65500.64000.64500.64503,423,500
25 Feb 20220.64500.65500.64000.65000.65003,180,300
24 Feb 20220.65500.65500.62000.63000.63008,061,600
23 Feb 20220.65000.66500.65000.66000.66002,671,900
22 Feb 20220.65000.65500.64500.64500.64502,986,900
21 Feb 20220.66000.66500.65500.65500.65501,900,900
18 Feb 20220.65500.66500.65000.65500.65502,615,800
17 Feb 20220.67000.67000.66000.66000.66002,815,200
16 Feb 20220.68500.68500.67000.67000.67003,582,500
15 Feb 20220.67500.68500.66000.68000.68009,198,300
14 Feb 20220.68000.68000.65500.66000.66003,588,000
11 Feb 20220.69000.70000.68000.69000.69002,622,600
10 Feb 20220.70500.71500.69500.70000.70004,175,400
09 Feb 20220.69000.70500.69000.70500.70505,802,600
08 Feb 20220.68500.70000.68500.68500.68502,653,100
07 Feb 20220.68000.69000.67000.68500.68504,023,200
04 Feb 20220.66500.68500.65500.68000.68004,865,600
03 Feb 20220.65000.67000.65000.66500.66506,569,100
31 Jan 20220.65000.65000.64000.64500.64502,144,200
28 Jan 20220.64000.65000.64000.64000.64002,241,500
27 Jan 20220.66000.66000.63500.64000.64004,054,500
26 Jan 20220.65000.66500.64500.66500.66503,288,000
25 Jan 20220.67000.67000.64500.65000.65006,691,100
24 Jan 20220.67000.68000.66500.67000.67002,532,500
21 Jan 20220.68000.68000.67000.67500.67503,838,300
20 Jan 20220.67500.68500.67500.68500.68502,199,900
19 Jan 20220.68500.69000.67000.68000.68005,579,400
18 Jan 20220.69500.70500.69000.69500.69502,428,500
17 Jan 20220.70500.70500.69500.69500.69501,508,300
14 Jan 20220.69500.70500.69000.70500.70503,775,300
13 Jan 20220.72000.72000.70000.70500.70505,149,200
12 Jan 20220.73000.73000.71500.71500.71502,917,700
11 Jan 20220.72000.73500.71000.72500.72504,444,600
10 Jan 20220.72500.72500.71000.71500.71501,464,100
07 Jan 20220.73500.74500.72500.72500.72504,509,400
06 Jan 20220.70000.74000.70000.73500.73509,147,900
05 Jan 20220.72000.72000.70500.71500.71503,575,300
04 Jan 20220.72500.73500.72000.73000.73002,943,900
03 Jan 20220.73000.74000.71500.72000.72007,534,700
31 Dec 20210.71000.73000.71000.72500.72502,194,100
30 Dec 20210.72000.72000.71000.72000.72001,304,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...