Singapore markets open in 3 hours 11 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20210.71000.71000.69500.69500.69504,833,000
03 Dec 20210.71500.72000.71000.71500.71503,021,400
02 Dec 20210.72000.72500.70500.71000.710010,108,100
01 Dec 20210.70000.73500.69500.73500.735011,005,500
30 Nov 20210.71000.72500.69000.70000.700010,558,300
29 Nov 20210.70000.71500.69500.69500.69504,528,100
26 Nov 20210.73000.73000.68500.69500.695014,838,500
25 Nov 20210.73500.74500.73000.74000.74006,520,000
24 Nov 20210.71500.73500.71500.72500.72505,973,200
23 Nov 20210.74500.75000.71000.71500.715011,356,700
22 Nov 20210.77000.78000.75000.75000.75007,460,400
19 Nov 20210.78000.78500.76000.77000.77007,985,700
18 Nov 20210.76000.78500.75500.77500.775017,410,900
17 Nov 20210.75000.77500.75000.77000.770025,088,200
16 Nov 20210.70500.75000.70000.74500.745021,062,400
15 Nov 20210.71500.71500.68500.70500.705022,364,200
12 Nov 20210.62500.66000.62500.65000.650010,192,000
11 Nov 20210.61000.63000.61000.62000.62002,959,100
10 Nov 20210.61500.62000.60500.61000.61001,682,100
09 Nov 20210.61500.63000.61500.61500.61502,343,500
08 Nov 20210.62500.62500.61500.62000.6200757,600
05 Nov 20210.62000.63000.61500.62000.62001,896,400
03 Nov 20210.63000.63000.61500.61500.61502,185,400
02 Nov 20210.61500.63000.61000.62500.62503,007,700
01 Nov 20210.62000.62000.61000.61500.61501,893,700
29 Oct 20210.62000.62500.61500.62000.62001,158,600
28 Oct 20210.63500.63500.61500.62000.62003,014,700
27 Oct 20210.63500.63500.62500.63000.63002,265,200
26 Oct 20210.64500.65500.63500.63500.63502,874,400
25 Oct 20210.63500.65000.63500.64500.64502,578,000
22 Oct 20210.63500.64000.63000.63500.6350530,400
21 Oct 20210.64500.64500.63000.63500.63501,654,700
20 Oct 20210.66000.66500.64000.64500.64502,888,400
19 Oct 20210.64500.66000.64000.66000.66003,519,000
18 Oct 20210.65000.65000.63000.64000.6400968,400
15 Oct 20210.65000.65500.64000.64500.64501,731,300
14 Oct 20210.62000.65000.62000.65000.65008,405,500
13 Oct 20210.60500.62000.60000.61500.61503,312,400
12 Oct 20210.60000.60500.60000.60500.60501,577,000
11 Oct 20210.61500.61500.60000.60000.60002,427,000
08 Oct 20210.61000.62000.61000.61000.61001,767,000
07 Oct 20210.60500.62000.60500.61500.61504,590,700
06 Oct 20210.60500.61000.59500.60000.60003,512,700
05 Oct 20210.61000.61000.59000.60000.60007,869,400
04 Oct 20210.62000.62500.61000.62000.62003,285,400
01 Oct 20210.62500.62500.61000.61500.61506,314,600
30 Sep 20210.62000.63500.62000.62500.62502,555,500
29 Sep 20210.63000.63000.62000.62500.62505,455,000
28 Sep 20210.65000.65000.63000.63500.63504,047,600
27 Sep 20210.64500.65000.64500.64500.64501,868,400
24 Sep 20210.66000.66500.64500.64500.64502,594,200
23 Sep 20210.65000.66000.65000.65500.65503,229,300
22 Sep 20210.65500.66000.64000.64500.64502,483,700
21 Sep 20210.64000.66500.63500.66000.66003,997,600
20 Sep 20210.67500.67500.64000.64500.64506,080,400
17 Sep 20210.66500.67500.66000.67500.67503,721,900
16 Sep 20210.68000.68500.66500.66500.66504,115,800
15 Sep 20210.66000.68500.66000.67500.67504,549,700
14 Sep 20210.67500.67500.66000.66500.66503,181,900
13 Sep 20210.68500.69500.67500.67500.67508,522,400
10 Sep 20210.65500.68000.65000.67500.67505,336,000
09 Sep 20210.65500.66000.65000.65000.65001,837,100
08 Sep 20210.67500.67500.65500.65500.65504,332,700
07 Sep 20210.67000.69000.67000.67500.675011,462,700
06 Sep 20210.64000.66500.63500.66500.665013,824,100
03 Sep 20210.64000.64000.63000.63500.63503,543,300
02 Sep 20210.64000.64500.62500.63500.63506,094,200
01 Sep 20210.64000.65500.63500.64000.64006,475,200
31 Aug 20210.64000.64500.63000.63500.63504,076,400
30 Aug 20210.65000.65000.63000.64000.64008,477,300
27 Aug 20210.64000.65000.64000.64500.64504,510,800
26 Aug 20210.65000.65500.64500.64500.64503,322,700
25 Aug 20210.66000.67000.65000.65000.650010,219,700
24 Aug 20210.65000.65500.63500.65500.65507,688,400
23 Aug 20210.64500.66500.63500.64000.640013,708,900
20 Aug 20210.64500.65500.63000.63500.63509,025,900
19 Aug 20210.67000.67500.63500.64000.640011,775,100
18 Aug 20210.67000.69000.67000.67000.67009,261,200
17 Aug 20210.70500.71000.66500.66500.665010,711,800
16 Aug 20210.73000.73000.69000.70000.70009,790,800
13 Aug 20210.76500.77500.71500.73500.735029,329,600
12 Aug 20210.82500.82500.80000.80500.80506,436,300
11 Aug 20210.83000.84000.81500.82000.82006,444,100
10 Aug 20210.84000.84000.82000.82000.82005,886,000
06 Aug 20210.84500.84500.81500.84000.84007,704,700
05 Aug 20210.81000.84000.81000.83500.83508,951,000
04 Aug 20210.81000.83000.80000.81500.81509,890,300
03 Aug 20210.81500.85000.80500.81000.810021,860,000
02 Aug 20210.77500.82500.77000.81000.810023,636,700
30 Jul 20210.77000.78500.76000.76500.765010,635,900
29 Jul 20210.75000.78000.72500.78000.780028,717,600
28 Jul 20210.70500.71500.68000.71000.710010,231,400
27 Jul 20210.73000.73000.70500.71000.71005,283,900
26 Jul 20210.73000.73500.72000.72500.72502,294,400
23 Jul 20210.73500.73500.72000.72500.72503,009,500
22 Jul 20210.74000.75000.73000.73500.73503,751,000
21 Jul 20210.73000.74000.72500.73000.73003,454,300
19 Jul 20210.74000.74000.72000.72500.72504,726,100
16 Jul 20210.74500.76500.73500.75000.75005,916,300
15 Jul 20210.73000.75000.72500.75000.75007,288,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...