ISDN Share Price History (SGX:I07)

SGX Listed Stock

ISDN HOLDINGS LIMITED (SGX:I07)

SGD 0.695
0.000 / 0.00%

Share Price as of: 2021-12-07 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
2021-12-06	0.710	0.710	0.695	0.695	-0.020	-2.8	4,833,000	3,389,301	-	-
2021-12-03	0.715	0.720	0.710	0.715	0.005	0.7	3,021,400	2,158,205	-	-
2021-12-02	0.720	0.725	0.705	0.710	-0.025	-3.4	10,108,100	7,218,172	-	-
2021-12-01	0.700	0.735	0.695	0.735	0.035	5.0	11,005,500	7,926,266	10,000	-
2021-11-30	0.710	0.725	0.690	0.700	0.005	0.7	10,558,300	7,483,781	102,100	-
2021-11-29	0.700	0.715	0.695	0.695	-	-	4,528,100	3,188,019	-	-
2021-11-26	0.730	0.730	0.685	0.695	-0.045	-6.1	14,838,500	10,473,047	43,300	-
2021-11-25	0.735	0.745	0.730	0.740	0.015	2.1	6,520,000	4,803,237	35,300	-
2021-11-24	0.715	0.735	0.715	0.725	0.010	1.4	5,973,200	4,346,647	-	-
2021-11-23	0.745	0.750	0.710	0.715	-0.035	-4.7	11,356,700	8,233,631	100,200	-
2021-11-22	0.770	0.780	0.750	0.750	-0.020	-2.6	7,460,400	5,684,442	-	-
2021-11-19	0.780	0.785	0.760	0.770	-0.005	-0.6	7,985,700	6,162,179	290,300	-
2021-11-18	0.760	0.785	0.755	0.775	0.005	0.6	17,410,900	13,467,379	160,200	-
2021-11-17	0.750	0.775	0.750	0.770	0.025	3.4	25,088,200	19,155,836	1,826,300	-
2021-11-16	0.705	0.750	0.700	0.745	0.040	5.7	21,062,400	15,325,878	70,000	-
2021-11-15	0.715	0.715	0.685	0.705	0.055	8.5	22,364,200	15,734,032	541,800	-
2021-11-12	0.625	0.660	0.625	0.650	0.030	4.8	10,192,000	6,569,453	128,000	-
2021-11-11	0.610	0.630	0.610	0.620	0.010	1.6	2,959,100	1,834,731	30,000	-
2021-11-10	0.615	0.620	0.605	0.610	-0.005	-0.8	1,682,100	1,027,782	99,200	-
2021-11-09	0.615	0.630	0.615	0.615	-0.005	-0.8	2,343,500	1,452,297	78,700	-
2021-11-08	0.625	0.625	0.615	0.620	-	-	757,600	469,372	63,200	-
2021-11-05	0.620	0.630	0.615	0.620	0.005	0.8	1,896,400	1,180,612	-	-
2021-11-03	0.630	0.630	0.615	0.615	-0.010	-1.6	2,185,400	1,357,516	-	-
2021-11-02	0.615	0.630	0.610	0.625	0.010	1.6	3,007,700	1,864,439	-	-
2021-11-01	0.620	0.620	0.610	0.615	-0.005	-0.8	1,893,700	1,166,761	-	-
2021-10-29	0.620	0.625	0.615	0.620	-	-	1,158,600	717,825	10,000	-
2021-10-28	0.635	0.635	0.615	0.620	-0.010	-1.6	3,014,700	1,879,206	9,100	-
2021-10-27	0.635	0.635	0.625	0.630	-0.005	-0.8	2,265,200	1,430,022	19,100	-
2021-10-26	0.645	0.655	0.635	0.635	-0.010	-1.6	2,874,400	1,852,644	19,300	-
2021-10-25	0.635	0.650	0.635	0.645	0.010	1.6	2,578,000	1,659,489	14,300	-
2021-10-22	0.635	0.640	0.630	0.635	-	-	530,400	336,814	-	-
2021-10-21	0.645	0.645	0.630	0.635	-0.010	-1.6	1,654,700	1,056,010	-	-
2021-10-20	0.660	0.665	0.640	0.645	-0.015	-2.3	2,888,400	1,886,082	21,400	-
2021-10-19	0.645	0.660	0.640	0.660	0.020	3.1	3,519,000	2,282,165	-	-
2021-10-18	0.650	0.650	0.630	0.640	-0.005	-0.8	968,400	616,587	-	-
2021-10-15	0.650	0.655	0.640	0.645	-0.005	-0.8	1,731,300	1,117,801	50,000	-
2021-10-14	0.620	0.650	0.620	0.650	0.035	5.7	8,405,500	5,365,258	30,500	-
2021-10-13	0.605	0.620	0.600	0.615	0.010	1.7	3,312,400	2,035,402	-	-
2021-10-12	0.600	0.605	0.600	0.605	0.005	0.8	1,577,000	948,419	9,800	-
2021-10-11	0.615	0.615	0.600	0.600	-0.010	-1.6	2,427,000	1,470,026	22,000	-
2021-10-08	0.610	0.620	0.610	0.610	-0.005	-0.8	1,767,000	1,085,779	21,700	-
2021-10-07	0.605	0.620	0.605	0.615	0.015	2.5	4,590,700	2,819,606	1,700	-

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

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)
Digital Core REIT (SGX:DCRU)