ISDN Share Price History (SGX:I07)

SGX Listed Stock

ISDN HOLDINGS LIMITED (SGX:I07)

SGD 0.630
0.000 / 0.00%

Share Price as of: 2021-01-15 17:16

Market / ISIN Code: SGX Mainboard / SG1S48927937

Sector / Industry Group / Industry: Industrials / Capital Goods / Electrical Equipment

ISDN HOLDINGS LIMITED I07.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-01-15	0.625	0.645	0.625	0.630	-	-	5,883,000	3,734,088	-	-
2021-01-14	0.630	0.645	0.615	0.630	0.005	0.8	7,594,800	4,792,349	86,000	-
2021-01-13	0.640	0.650	0.605	0.625	-0.010	-1.6	13,015,600	8,154,814	314,000	-
2021-01-12	0.580	0.645	0.570	0.635	0.055	9.5	39,928,500	24,718,301	1,382,500	-
2021-01-11	0.565	0.590	0.560	0.580	0.015	2.7	18,381,200	10,584,826	688,300	-
2021-01-08	0.535	0.595	0.520	0.565	0.035	6.6	40,195,300	22,588,867	360,100	-
2021-01-07	0.450	0.535	0.450	0.530	0.100	23.3	54,828,400	27,306,366	315,400	-
2021-01-06	0.420	0.435	0.415	0.430	0.010	2.4	9,083,000	3,863,732	18,600	-
2021-01-05	0.425	0.425	0.415	0.420	-0.005	-1.2	2,721,300	1,142,540	-	-
2021-01-04	0.405	0.430	0.405	0.425	0.020	4.9	6,847,300	2,886,330	70,000	-
2020-12-31	0.410	0.410	0.405	0.405	-	-	812,800	329,466	25,200	-
2020-12-30	0.410	0.415	0.405	0.405	-0.005	-1.2	1,668,000	681,323	-	-
2020-12-29	0.405	0.415	0.405	0.410	0.010	2.5	3,388,900	1,381,176	-	-
2020-12-28	0.410	0.410	0.400	0.400	-0.005	-1.2	625,300	252,462	75,600	-
2020-12-24	0.405	0.410	0.405	0.405	-	-	343,600	139,222	17,700	-
2020-12-23	0.395	0.410	0.395	0.405	0.005	1.3	2,259,200	911,473	100,500	-
2020-12-22	0.400	0.405	0.395	0.400	-	-	2,921,400	1,165,014	69,900	-
2020-12-21	0.410	0.410	0.400	0.400	-0.010	-2.4	2,201,900	891,932	-	-
2020-12-18	0.405	0.415	0.405	0.410	0.005	1.2	2,209,700	906,089	-	-
2020-12-17	0.410	0.410	0.405	0.405	-	-	1,527,900	620,929	-	-
2020-12-16	0.405	0.415	0.405	0.405	0.005	1.3	2,438,700	992,028	5,000	-
2020-12-15	0.410	0.410	0.395	0.400	-0.005	-1.2	3,193,100	1,285,249	175,000	-
2020-12-14	0.390	0.410	0.385	0.405	0.015	3.8	3,713,400	1,480,937	120,200	-
2020-12-11	0.395	0.400	0.390	0.390	-0.005	-1.3	2,178,900	856,348	76,900	-
2020-12-10	0.400	0.400	0.390	0.395	-0.005	-1.3	3,528,300	1,396,948	192,900	-
2020-12-09	0.405	0.405	0.400	0.400	-	-	1,930,400	779,039	71,900	-
2020-12-08	0.405	0.415	0.400	0.400	-0.005	-1.2	3,066,400	1,247,965	146,100	-
2020-12-07	0.410	0.410	0.400	0.405	-0.005	-1.2	3,550,000	1,437,211	95,900	-
2020-12-04	0.415	0.415	0.405	0.410	-	-	2,421,100	988,813	176,000	-
2020-12-03	0.415	0.415	0.405	0.410	-	-	4,230,900	1,733,540	109,000	-
2020-12-02	0.415	0.420	0.410	0.410	-0.010	-2.4	4,051,300	1,677,092	20,000	-
2020-12-01	0.420	0.430	0.415	0.420	0.005	1.2	3,867,400	1,631,348	12,100	-
2020-11-30	0.435	0.435	0.415	0.415	-0.015	-3.5	5,890,800	2,480,893	91,800	-
2020-11-27	0.435	0.445	0.430	0.430	0.010	2.4	13,780,200	6,000,494	26,900	-
2020-11-26	0.410	0.420	0.405	0.420	0.005	1.2	4,983,800	2,064,231	-	-
2020-11-25	0.430	0.430	0.410	0.415	-0.010	-2.4	9,432,500	3,949,224	39,000	-
2020-11-24	0.430	0.435	0.415	0.425	-	-	8,464,300	3,598,310	-	-
2020-11-23	0.405	0.435	0.405	0.425	0.025	6.3	20,433,700	8,576,538	87,700	-
2020-11-20	0.410	0.415	0.400	0.400	-0.005	-1.2	10,215,100	4,141,891	111,100	-
2020-11-19	0.395	0.415	0.390	0.405	0.010	2.5	11,155,000	4,513,284	-	-
2020-11-18	0.385	0.400	0.385	0.395	0.015	3.9	8,220,100	3,222,979	43,600	-
2020-11-17	0.385	0.385	0.375	0.380	-0.005	-1.3	3,594,300	1,371,449	22,000	-
2020-11-16	0.390	0.395	0.385	0.385	0.005	1.3	3,852,200	1,497,179	36,600	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Industrials sector stocks @ Market > Share Price Performance > Industrials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price