ISDN Share Price History (SGX:I07)

SGX Listed Stock

ISDN HOLDINGS LIMITED (SGX:I07)

SGD 0.410
+0.010 / +2.50%

Share Price as of: 2020-09-28 10:49

Market / ISIN Code: SGX Mainboard / SG1S48927937

GICS^® 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
2020-09-25	0.390	0.410	0.390	0.400	0.015	3.9	19,642,100	7,842,761	41,500	-
2020-09-24	0.380	0.390	0.380	0.385	-0.005	-1.3	4,755,500	1,827,865	86,000	-
2020-09-23	0.375	0.405	0.375	0.390	0.015	4.0	17,704,900	6,910,714	157,000	-
2020-09-22	0.365	0.380	0.355	0.375	0.015	4.2	7,505,200	2,761,637	50,000	-
2020-09-21	0.380	0.385	0.355	0.360	-0.020	-5.3	4,184,000	1,535,494	211,900	-
2020-09-18	0.370	0.395	0.370	0.380	0.010	2.7	12,113,900	4,665,327	229,400	-
2020-09-17	0.375	0.380	0.365	0.370	-0.010	-2.6	6,379,900	2,382,897	537,300	-
2020-09-16	0.380	0.380	0.365	0.380	-0.005	-1.3	7,311,600	2,747,339	526,300	-
2020-09-15	0.340	0.385	0.340	0.385	0.045	13.2	24,793,400	9,241,959	1,472,400	-
2020-09-14	0.345	0.350	0.340	0.340	-	-	5,862,600	2,015,415	94,800	-
2020-09-11	0.345	0.350	0.335	0.340	-	-	4,506,600	1,543,108	127,200	-
2020-09-10	0.370	0.375	0.330	0.340	-0.025	-6.8	10,371,600	3,606,360	25,000	-
2020-09-09	0.360	0.370	0.360	0.365	-	-	4,831,100	1,755,597	20,000	-
2020-09-08	0.375	0.380	0.365	0.365	-	-	3,329,700	1,230,914	20,000	-
2020-09-07	0.380	0.385	0.365	0.365	-0.015	-3.9	5,912,100	2,225,128	50,000	-
2020-09-04	0.355	0.390	0.355	0.380	0.005	1.3	10,435,500	3,894,092	687,000	-
2020-09-03	0.405	0.405	0.375	0.375	-0.025	-6.3	9,437,500	3,624,908	25,100	-
2020-09-02	0.395	0.410	0.395	0.400	0.010	2.6	7,522,800	3,019,759	-	-
2020-09-01	0.405	0.405	0.375	0.390	-	-	14,000,700	5,430,791	250,000	-
2020-08-31	0.425	0.425	0.390	0.390	-0.015	-3.7	15,549,800	6,358,841	267,200	-
2020-08-28	0.415	0.430	0.400	0.405	-0.010	-2.4	11,265,700	4,638,131	63,800	-
2020-08-27	0.435	0.435	0.410	0.415	-0.025	-5.7	6,485,500	2,725,728	56,000	-
2020-08-26	0.420	0.445	0.410	0.440	0.025	6.0	13,082,400	5,608,067	239,600	-
2020-08-25	0.455	0.460	0.405	0.415	-0.025	-5.7	23,212,100	9,976,450	175,100	-
2020-08-24	0.440	0.480	0.430	0.440	0.030	7.3	50,487,600	23,025,086	414,500	-
2020-08-21	0.370	0.415	0.370	0.410	0.045	12.3	46,396,900	18,559,496	276,200	-
2020-08-20	0.360	0.385	0.360	0.365	-	-	10,634,300	3,961,110	83,500	-
2020-08-19	0.385	0.395	0.365	0.365	-0.015	-3.9	17,248,600	6,571,784	103,500	-
2020-08-18	0.340	0.385	0.340	0.380	0.045	13.4	17,915,000	6,553,497	493,500	-
2020-08-17	0.355	0.360	0.330	0.335	-0.025	-6.9	14,700,300	5,025,442	20,000	-
2020-08-14	0.385	0.390	0.360	0.360	-0.025	-6.5	9,097,000	3,380,128	-	-
2020-08-13	0.400	0.405	0.365	0.385	-0.005	-1.3	19,570,800	7,576,235	16,000	-
2020-08-12	0.400	0.410	0.365	0.390	-0.010	-2.5	25,603,000	9,885,583	95,000	-
2020-08-11	0.395	0.450	0.390	0.400	0.005	1.3	52,521,800	22,166,050	478,000	-
2020-08-07	0.375	0.405	0.360	0.395	0.030	8.2	32,485,100	12,471,094	574,000	-
2020-08-06	0.385	0.390	0.355	0.365	-0.005	-1.4	33,119,000	12,352,344	479,000	-
2020-08-05	0.315	0.385	0.305	0.370	0.070	23.3	36,649,000	12,367,014	757,500	-
2020-08-04	0.290	0.310	0.290	0.300	0.010	3.4	14,816,400	4,428,612	76,500	-
2020-08-03	0.270	0.310	0.270	0.290	0.025	9.4	16,850,000	4,874,192	247,500	-
2020-07-30	0.270	0.270	0.255	0.265	-0.010	-3.6	5,388,700	1,415,909	-	-
2020-07-29	0.270	0.290	0.265	0.275	0.030	12.2	21,232,000	5,825,457	158,000	-
2020-07-28	0.225	0.250	0.225	0.245	0.025	11.4	9,427,600	2,267,160	18,000	-

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