ISDN Share Price History (SGX:I07)

SGX Listed Stock

ISDN HOLDINGS LIMITED (SGX:I07)

SGD 0.580
-0.025 / -4.13%

Share Price as of: 2021-05-14 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
2021-05-14	CD	0.605	0.605	0.565	0.580	-0.025	-4.1	6,377,000	3,728,956	148,100	-
2021-05-12	CD	0.590	0.615	0.590	0.605	0.015	2.5	6,692,100	4,052,799	-	-
2021-05-11	CD	0.600	0.610	0.590	0.590	-0.020	-3.3	7,155,000	4,282,403	62,000	-
2021-05-10	CD	0.630	0.630	0.610	0.610	-0.015	-2.4	4,643,400	2,860,582	10,000	-
2021-05-07	CD	0.635	0.650	0.620	0.625	-0.010	-1.6	5,631,400	3,554,403	-	-
2021-05-06	CD	0.640	0.650	0.635	0.635	-	-	8,193,300	5,254,460	-	-
2021-05-05	CD	0.640	0.640	0.625	0.635	-0.010	-1.6	6,495,000	4,104,369	-	-
2021-05-04	CD	0.655	0.655	0.640	0.645	-0.010	-1.5	5,597,300	3,620,396	-	-
2021-05-03	CD	0.680	0.680	0.655	0.655	-0.030	-4.4	7,331,400	4,869,583	130,000	-
2021-04-30	CD	0.700	0.700	0.675	0.685	-0.010	-1.4	5,190,800	3,561,181	-	-
2021-04-29	CD	0.700	0.715	0.690	0.695	-0.010	-1.4	7,163,400	5,058,689	-	-
2021-04-28	CD	0.710	0.715	0.690	0.705	-0.005	-0.7	16,650,800	11,742,310	550,300	-
2021-04-27	CD	0.680	0.710	0.675	0.710	0.075	11.8	24,362,700	16,761,717	202,600	-
2021-04-26	CD	0.640	0.645	0.635	0.635	-	-	4,361,600	2,792,013	17,200	-
2021-04-23	CD	0.615	0.635	0.610	0.635	0.025	4.1	8,070,300	5,070,362	921,000	-
2021-04-22	CD	0.620	0.620	0.610	0.610	-	-	2,121,500	1,307,897	-	-
2021-04-21	CD	0.620	0.620	0.605	0.610	-0.010	-1.6	3,088,100	1,885,143	-	-
2021-04-20	CD	0.630	0.635	0.615	0.620	-0.010	-1.6	2,568,200	1,601,234	-	-
2021-04-19	CD	0.640	0.640	0.625	0.630	-0.005	-0.8	2,586,500	1,629,492	-	-
2021-04-16	CD	0.635	0.645	0.630	0.635	0.005	0.8	1,766,200	1,124,450	1,100	-
2021-04-15	CD	0.635	0.640	0.615	0.630	-0.005	-0.8	3,159,900	1,982,491	-	-
2021-04-14	CD	0.640	0.655	0.635	0.635	-	-	3,447,000	2,220,065	-	-
2021-04-13	CD	0.635	0.645	0.630	0.635	-	-	3,496,300	2,223,006	-	-
2021-04-12	CD	0.660	0.660	0.630	0.635	-0.025	-3.8	4,119,000	2,635,708	8,000	-
2021-04-09	CD	0.670	0.670	0.655	0.660	-0.010	-1.5	2,925,700	1,935,346	24,000	-
2021-04-08	CD	0.675	0.675	0.665	0.670	-	-	4,058,400	2,703,239	10,600	-
2021-04-07	CD	0.670	0.680	0.660	0.670	0.010	1.5	7,687,100	5,150,640	64,900	-
2021-04-06	CD	0.645	0.670	0.640	0.660	0.025	3.9	13,677,300	8,985,103	64,600	-
2021-04-05	CD	0.625	0.640	0.620	0.635	0.015	2.4	7,672,800	4,837,902	2,100	-
2021-04-01	CD	0.610	0.625	0.610	0.620	0.015	2.5	4,519,200	2,777,703	2,100	-
2021-03-31	CD	0.615	0.615	0.605	0.605	-0.005	-0.8	2,133,200	1,295,286	2,100	-
2021-03-30	CD	0.620	0.630	0.610	0.610	-0.010	-1.6	1,646,700	1,015,648	-	-
2021-03-29	CD	0.600	0.630	0.600	0.620	0.025	4.2	9,979,900	6,161,784	-	-
2021-03-26	CD	0.600	0.605	0.595	0.595	-	-	2,025,300	1,212,920	9,400	-
2021-03-25	CD	0.610	0.610	0.595	0.595	-0.015	-2.5	2,660,700	1,598,305	9,400	-
2021-03-24	CD	0.595	0.615	0.595	0.610	0.015	2.5	4,446,500	2,692,686	53,900	-
2021-03-23	CD	0.605	0.615	0.595	0.595	-0.010	-1.7	2,934,500	1,764,895	9,400	-
2021-03-22	CD	0.615	0.620	0.605	0.605	-0.010	-1.6	3,284,600	2,008,696	-	-
2021-03-19	CD	0.600	0.615	0.600	0.615	0.010	1.7	2,552,300	1,547,836	-	-
2021-03-18	CD	0.635	0.635	0.605	0.605	-0.025	-4.0	4,512,900	2,793,226	-	-
2021-03-17	CD	0.635	0.640	0.625	0.630	-0.005	-0.8	4,488,000	2,844,502	-	-
2021-03-16	CD	0.625	0.645	0.615	0.635	0.015	2.4	12,720,500	8,046,294	14,000	-
2021-03-15	CD	0.625	0.625	0.615	0.620	0.005	0.8	3,260,100	2,021,951	-	-

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