ISDN Holdings Limited I07
SGX · Singapore · Commercial Services
SGD 0.6200+0.01 (+1.64%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SGD 0.61 | +2.52% | SGD 0.61 | SGD 0.62 | SGD 0.60 | 4.75M |
| 2026-09-29 | SGD 0.60 | 0.00% | SGD 0.60 | SGD 0.61 | SGD 0.59 | 1.99M |
| 2026-09-28 | SGD 0.60 | -1.65% | SGD 0.61 | SGD 0.61 | SGD 0.60 | 1.86M |
| 2026-09-25 | SGD 0.61 | +2.54% | SGD 0.60 | SGD 0.62 | SGD 0.60 | 7.71M |
| 2026-09-24 | SGD 0.59 | +1.72% | SGD 0.57 | SGD 0.60 | SGD 0.57 | 3.92M |
| 2026-09-23 | SGD 0.58 | +0.87% | SGD 0.57 | SGD 0.58 | SGD 0.57 | 2.55M |
| 2026-09-22 | SGD 0.57 | -0.86% | SGD 0.59 | SGD 0.60 | SGD 0.57 | 4.08M |
| 2026-09-21 | SGD 0.58 | -2.52% | SGD 0.60 | SGD 0.60 | SGD 0.57 | 2.68M |
| 2026-09-18 | SGD 0.60 | +1.71% | SGD 0.59 | SGD 0.60 | SGD 0.58 | 4.76M |
| 2026-09-17 | SGD 0.58 | +0.86% | SGD 0.58 | SGD 0.60 | SGD 0.57 | 3.57M |
| 2026-09-16 | SGD 0.58 | -1.69% | SGD 0.59 | SGD 0.60 | SGD 0.57 | 7.13M |
| 2026-09-15 | SGD 0.59 | -4.07% | SGD 0.62 | SGD 0.63 | SGD 0.59 | 5.40M |
| 2026-09-14 | SGD 0.62 | -3.15% | SGD 0.62 | SGD 0.63 | SGD 0.61 | 5.70M |
| 2026-09-11 | SGD 0.63 | -3.05% | SGD 0.64 | SGD 0.64 | SGD 0.63 | 6.27M |
| 2026-09-10 | SGD 0.65 | -1.50% | SGD 0.67 | SGD 0.67 | SGD 0.65 | 7.61M |
| 2026-09-09 | SGD 0.67 | -0.75% | SGD 0.67 | SGD 0.70 | SGD 0.66 | 15.22M |
| 2026-09-08 | SGD 0.67 | 0.00% | SGD 0.67 | SGD 0.68 | SGD 0.66 | 6.41M |
| 2026-09-07 | SGD 0.67 | +0.75% | SGD 0.67 | SGD 0.69 | SGD 0.67 | 6.97M |
| 2026-09-04 | SGD 0.67 | +0.76% | SGD 0.67 | SGD 0.68 | SGD 0.66 | 3.56M |
| 2026-09-03 | SGD 0.66 | 0.00% | SGD 0.67 | SGD 0.68 | SGD 0.65 | 3.33M |
| 2026-09-02 | SGD 0.66 | -1.49% | SGD 0.67 | SGD 0.68 | SGD 0.65 | 4.96M |
| 2026-09-01 | SGD 0.67 | -2.90% | SGD 0.69 | SGD 0.69 | SGD 0.67 | 6.13M |
| 2026-08-31 | SGD 0.69 | 0.00% | SGD 0.69 | SGD 0.71 | SGD 0.68 | 6.32M |
| 2026-08-28 | SGD 0.69 | -1.43% | SGD 0.70 | SGD 0.71 | SGD 0.69 | 4.45M |
| 2026-08-27 | SGD 0.70 | +2.19% | SGD 0.70 | SGD 0.70 | SGD 0.68 | 7.80M |
| 2026-08-26 | SGD 0.69 | -1.44% | SGD 0.69 | SGD 0.70 | SGD 0.68 | 4.84M |
| 2026-08-25 | SGD 0.69 | +2.96% | SGD 0.67 | SGD 0.71 | SGD 0.66 | 10.04M |
| 2026-08-24 | SGD 0.68 | -5.59% | SGD 0.71 | SGD 0.72 | SGD 0.67 | 7.23M |
| 2026-08-21 | SGD 0.71 | -4.03% | SGD 0.75 | SGD 0.75 | SGD 0.70 | 6.16M |
| 2026-08-20 | SGD 0.75 | -2.61% | SGD 0.77 | SGD 0.81 | SGD 0.73 | 17.59M |
| 2026-08-19 | SGD 0.76 | -0.65% | SGD 0.76 | SGD 0.78 | SGD 0.73 | 13.12M |
| 2026-08-18 | SGD 0.77 | +7.69% | SGD 0.71 | SGD 0.78 | SGD 0.71 | 28.68M |
| 2026-08-17 | SGD 0.71 | +2.88% | SGD 0.71 | SGD 0.72 | SGD 0.68 | 14.96M |
| 2026-08-14 | SGD 0.69 | +2.21% | SGD 0.69 | SGD 0.69 | SGD 0.66 | 8.66M |
| 2026-08-13 | SGD 0.68 | +3.03% | SGD 0.67 | SGD 0.69 | SGD 0.66 | 8.33M |
| 2026-08-12 | SGD 0.66 | +1.54% | SGD 0.65 | SGD 0.66 | SGD 0.64 | 4.34M |
| 2026-08-11 | SGD 0.65 | +0.78% | SGD 0.64 | SGD 0.66 | SGD 0.64 | 2.03M |
| 2026-08-07 | SGD 0.64 | 0.00% | SGD 0.64 | SGD 0.65 | SGD 0.63 | 2.77M |
| 2026-08-06 | SGD 0.64 | -5.15% | SGD 0.68 | SGD 0.68 | SGD 0.64 | 3.76M |
| 2026-08-05 | SGD 0.68 | +3.82% | SGD 0.67 | SGD 0.69 | SGD 0.66 | 7.78M |
| 2026-08-04 | SGD 0.65 | +1.55% | SGD 0.65 | SGD 0.67 | SGD 0.65 | 5.89M |
| 2026-08-03 | SGD 0.64 | 0.00% | SGD 0.64 | SGD 0.67 | SGD 0.64 | 3.80M |
| 2026-07-31 | SGD 0.64 | +2.38% | SGD 0.66 | SGD 0.67 | SGD 0.64 | 4.64M |
| 2026-07-30 | SGD 0.63 | -1.56% | SGD 0.63 | SGD 0.64 | SGD 0.62 | 3.00M |
| 2026-07-29 | SGD 0.64 | -0.78% | SGD 0.64 | SGD 0.65 | SGD 0.63 | 2.98M |
| 2026-07-28 | SGD 0.64 | -5.15% | SGD 0.66 | SGD 0.66 | SGD 0.63 | 6.40M |
| 2026-07-27 | SGD 0.68 | +0.74% | SGD 0.69 | SGD 0.69 | SGD 0.65 | 3.19M |
| 2026-07-24 | SGD 0.68 | +0.75% | SGD 0.66 | SGD 0.68 | SGD 0.65 | 3.05M |
| 2026-07-23 | SGD 0.67 | -3.60% | SGD 0.70 | SGD 0.70 | SGD 0.67 | 4.29M |
| 2026-07-22 | SGD 0.69 | -4.14% | SGD 0.73 | SGD 0.75 | SGD 0.69 | 8.10M |
| 2026-07-21 | SGD 0.73 | +15.08% | SGD 0.63 | SGD 0.74 | SGD 0.63 | 12.88M |
| 2026-07-20 | SGD 0.63 | +0.80% | SGD 0.62 | SGD 0.63 | SGD 0.62 | 1.60M |
| 2026-07-17 | SGD 0.63 | -3.85% | SGD 0.63 | SGD 0.64 | SGD 0.62 | 3.44M |
| 2026-07-16 | SGD 0.65 | -5.11% | SGD 0.67 | SGD 0.67 | SGD 0.64 | 3.80M |
| 2026-07-15 | SGD 0.69 | +5.38% | SGD 0.65 | SGD 0.69 | SGD 0.64 | 7.06M |
| 2026-07-14 | SGD 0.65 | +4.00% | SGD 0.63 | SGD 0.65 | SGD 0.63 | 2.37M |
| 2026-07-13 | SGD 0.63 | -3.10% | SGD 0.64 | SGD 0.64 | SGD 0.63 | 2.20M |
| 2026-07-10 | SGD 0.64 | 0.00% | SGD 0.64 | SGD 0.67 | SGD 0.64 | 3.09M |
| 2026-07-09 | SGD 0.64 | +4.03% | SGD 0.63 | SGD 0.66 | SGD 0.63 | 4.42M |
| 2026-07-08 | SGD 0.62 | -6.06% | SGD 0.65 | SGD 0.66 | SGD 0.62 | 4.63M |
| 2026-07-07 | SGD 0.66 | -0.75% | SGD 0.67 | SGD 0.67 | SGD 0.64 | 3.60M |
| 2026-07-06 | SGD 0.67 | -2.92% | SGD 0.69 | SGD 0.69 | SGD 0.66 | 3.51M |
| 2026-07-03 | SGD 0.69 | +1.48% | SGD 0.68 | SGD 0.70 | SGD 0.67 | 4.66M |
| 2026-07-02 | SGD 0.68 | -8.78% | SGD 0.74 | SGD 0.74 | SGD 0.67 | 10.98M |
| 2026-07-01 | SGD 0.74 | +2.78% | SGD 0.73 | SGD 0.74 | SGD 0.72 | 4.48M |
| 2026-06-30 | SGD 0.72 | +2.86% | SGD 0.70 | SGD 0.74 | SGD 0.69 | 8.73M |
| 2026-06-29 | SGD 0.70 | +3.70% | SGD 0.68 | SGD 0.71 | SGD 0.65 | 6.63M |
| 2026-06-26 | SGD 0.68 | -4.26% | SGD 0.70 | SGD 0.70 | SGD 0.67 | 8.19M |
| 2026-06-25 | SGD 0.70 | +1.44% | SGD 0.71 | SGD 0.72 | SGD 0.70 | 5.39M |
| 2026-06-24 | SGD 0.69 | -3.47% | SGD 0.73 | SGD 0.75 | SGD 0.69 | 10.17M |
| 2026-06-23 | SGD 0.72 | -6.49% | SGD 0.76 | SGD 0.76 | SGD 0.71 | 9.82M |
| 2026-06-22 | SGD 0.77 | +3.36% | SGD 0.75 | SGD 0.79 | SGD 0.74 | 7.06M |
| 2026-06-19 | SGD 0.75 | -1.97% | SGD 0.76 | SGD 0.77 | SGD 0.73 | 6.39M |
| 2026-06-18 | SGD 0.76 | -3.80% | SGD 0.79 | SGD 0.81 | SGD 0.75 | 9.64M |
| 2026-06-17 | SGD 0.79 | +2.60% | SGD 0.77 | SGD 0.80 | SGD 0.76 | 6.23M |
| 2026-06-16 | SGD 0.77 | -4.35% | SGD 0.81 | SGD 0.81 | SGD 0.77 | 6.59M |
| 2026-06-15 | SGD 0.81 | +3.87% | SGD 0.78 | SGD 0.82 | SGD 0.78 | 12.59M |
| 2026-06-12 | SGD 0.77 | +2.65% | SGD 0.76 | SGD 0.79 | SGD 0.74 | 16.77M |
| 2026-06-11 | SGD 0.75 | +7.86% | SGD 0.69 | SGD 0.75 | SGD 0.69 | 15.12M |
| 2026-06-10 | SGD 0.70 | -2.10% | SGD 0.70 | SGD 0.73 | SGD 0.69 | 8.78M |
| 2026-06-09 | SGD 0.71 | 0.00% | SGD 0.72 | SGD 0.75 | SGD 0.70 | 18.16M |
| 2026-06-08 | SGD 0.71 | +3.62% | SGD 0.67 | SGD 0.71 | SGD 0.67 | 12.25M |
| 2026-06-05 | SGD 0.69 | -1.43% | SGD 0.69 | SGD 0.69 | SGD 0.67 | 5.08M |
| 2026-06-04 | SGD 0.70 | +0.72% | SGD 0.69 | SGD 0.71 | SGD 0.69 | 6.52M |
| 2026-06-03 | SGD 0.69 | -0.71% | SGD 0.70 | SGD 0.73 | SGD 0.69 | 9.06M |
| 2026-06-02 | SGD 0.70 | -4.76% | SGD 0.73 | SGD 0.73 | SGD 0.69 | 6.26M |
| 2026-05-29 | SGD 0.74 | +8.89% | SGD 0.68 | SGD 0.74 | SGD 0.68 | 13.25M |
| 2026-05-28 | SGD 0.68 | -6.90% | SGD 0.73 | SGD 0.73 | SGD 0.66 | 12.62M |
| 2026-05-27 | SGD 0.73 | 0.00% | SGD 0.73 | SGD 0.73 | SGD 0.73 | 0 |
| 2026-05-26 | SGD 0.73 | +2.84% | SGD 0.74 | SGD 0.75 | SGD 0.71 | 21.61M |