ISDN Share Price History (SGX:I07)

SGX Listed Stock

ISDN HOLDINGS LIMITED (SGX:I07)

SGD 0.230
-0.005 / -2.13%

Share Price as of: 2019-07-23 15:29

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
2019-07-22		0.230	0.235	0.230	0.235	-	-	583,400	134,213	-	-
2019-07-19		0.235	0.235	0.230	0.235	-	-	1,046,700	245,724	150,000	-
2019-07-18		0.230	0.235	0.230	0.235	0.005	2.2	1,065,300	245,044	-	-
2019-07-17		0.235	0.235	0.230	0.230	-0.005	-2.1	646,700	148,841	6,400	-
2019-07-16		0.235	0.235	0.235	0.235	-	-	880,000	206,800	-	-
2019-07-15		0.235	0.240	0.230	0.235	-	-	893,000	209,755	200	-
2019-07-12		0.235	0.235	0.235	0.235	0.005	2.2	902,000	211,970	-	-
2019-07-11		0.235	0.235	0.230	0.230	-0.005	-2.1	314,200	73,661	-	-
2019-07-10	XD	0.235	0.240	0.235	0.235	-	-	887,400	208,844	64,500	-
2019-07-09	XD	0.230	0.235	0.230	0.235	-	-	1,960,900	458,061	100,000	-
2019-07-08	CD	0.240	0.240	0.235	0.235	-0.005	-2.1	2,010,300	472,620	37,200	-
2019-07-05	CD	0.235	0.245	0.235	0.240	-	-	1,508,500	361,555	-	-
2019-07-04	CD	0.245	0.245	0.240	0.240	-	-	1,009,600	242,429	-	-
2019-07-03	CD	0.235	0.250	0.235	0.240	0.005	2.1	5,773,200	1,402,455	200,000	-
2019-07-02	CD	0.235	0.240	0.235	0.235	-0.005	-2.1	1,402,800	330,211	-	-
2019-07-01	CD	0.235	0.240	0.235	0.240	0.005	2.1	2,610,900	614,193	26,100	-
2019-06-28	CD	0.230	0.235	0.230	0.235	-	-	262,600	60,399	-	-
2019-06-27	CD	0.230	0.235	0.230	0.235	0.010	4.4	605,900	139,359	-	-
2019-06-26	CD	0.225	0.230	0.225	0.225	-0.005	-2.2	457,200	103,956	-	-
2019-06-25	CD	0.230	0.230	0.225	0.230	-	-	162,000	37,010	-	-
2019-06-24	CD	0.230	0.235	0.230	0.230	0.005	2.2	1,069,000	245,870	7,100	-
2019-06-21	CD	0.235	0.235	0.225	0.225	-0.010	-4.3	1,294,900	300,268	-	-
2019-06-20	CD	0.235	0.235	0.235	0.235	-	-	499,000	117,265	-	-
2019-06-19	CD	0.235	0.235	0.235	0.235	-	-	679,800	159,753	-	-
2019-06-18	CD	0.230	0.235	0.230	0.235	0.005	2.2	229,600	52,912	-	-
2019-06-17	CD	0.235	0.235	0.230	0.230	-0.005	-2.1	615,000	141,755	-	-
2019-06-14	CD	0.235	0.235	0.235	0.235	-	-	1,038,200	243,977	-	-
2019-06-13	CD	0.230	0.240	0.230	0.235	0.005	2.2	830,700	194,965	200	-
2019-06-12	CD	0.230	0.230	0.230	0.230	-0.005	-2.1	462,900	106,467	-	-
2019-06-11	CD	0.235	0.240	0.235	0.235	-	-	1,867,400	438,839	100	-
2019-06-10	CD	0.230	0.235	0.230	0.235	0.005	2.2	473,900	109,377	-	-
2019-06-07	CD	0.220	0.235	0.220	0.230	0.010	4.5	3,317,600	754,713	100,000	-
2019-06-06	CD	0.220	0.225	0.220	0.220	-	-	79,700	17,537	-	-
2019-06-04	CD	0.225	0.225	0.220	0.220	-0.005	-2.2	215,100	47,767	-	-
2019-06-03	CD	0.220	0.225	0.220	0.225	0.005	2.3	179,500	40,266	-	-
2019-05-31	CD	0.230	0.230	0.220	0.220	-0.010	-4.3	2,038,800	449,177	95,000	-
2019-05-30	CD	0.230	0.230	0.225	0.230	-	-	50,500	11,364	-	-
2019-05-29	CD	0.225	0.235	0.225	0.230	0.005	2.2	1,556,200	353,674	101,000	-
2019-05-28	CD	0.230	0.230	0.225	0.225	-0.005	-2.2	145,000	33,300	-	-
2019-05-27	CD	0.235	0.235	0.230	0.230	-	-	360,400	82,894	-	-
2019-05-24	CD	0.220	0.235	0.220	0.230	0.005	2.2	3,848,300	880,902	301,000	-
2019-05-23	CD	0.215	0.225	0.215	0.225	0.010	4.7	2,211,600	486,766	22,000	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO