Skip to main content
ISDN Holdings Limited (SGX:I07)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.380
-0.005 (-1.30%)
At close: Dec 5, 2025

ISDN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.380.380.380.380.38-1.30%1,017,300
Dec 4, 20250.390.390.380.390.39-1.28%150,300
Dec 3, 20250.390.390.380.390.39-143,500
Dec 2, 20250.400.400.380.390.39-641,500
Dec 1, 20250.400.400.390.390.39-1.27%380,400
Nov 28, 20250.400.400.390.400.40-368,200
Nov 27, 20250.400.400.390.400.40-166,400
Nov 26, 20250.400.400.390.400.40-308,700
Nov 25, 20250.390.400.390.400.401.28%198,000
Nov 24, 20250.400.400.390.390.39-1.27%881,500
Nov 21, 20250.400.400.390.400.40-2.47%1,002,500
Nov 20, 20250.410.410.400.410.41-534,000
Nov 19, 20250.410.410.400.410.41-71,300
Nov 18, 20250.410.410.400.410.41-1.22%755,700
Nov 17, 20250.400.420.400.410.411.23%721,500
Nov 14, 20250.400.410.400.410.411.25%548,000
Nov 13, 20250.410.410.400.400.40-2.44%691,400
Nov 12, 20250.410.420.410.410.41-112,800
Nov 11, 20250.410.420.410.410.41-1.20%343,900
Nov 10, 20250.410.420.410.420.42-272,300
Nov 7, 20250.410.420.410.420.42-395,900
Nov 6, 20250.410.420.410.420.421.22%143,800
Nov 5, 20250.410.420.400.410.41-796,000
Nov 4, 20250.420.420.410.410.41-1.20%1,389,100
Nov 3, 20250.420.430.420.420.42-2.35%1,092,900
Oct 31, 20250.430.430.420.430.43-1.16%218,200
Oct 30, 20250.430.430.430.430.43-365,000
Oct 29, 20250.430.440.430.430.43-1,850,100
Oct 28, 20250.420.430.420.430.432.38%2,426,800
Oct 27, 20250.410.420.410.420.423.70%2,716,300
Oct 24, 20250.410.410.410.410.41-188,300
Oct 23, 20250.400.410.400.410.411.25%1,103,800
Oct 22, 20250.390.410.390.400.402.56%544,900
Oct 21, 20250.380.400.380.390.392.63%386,100
Oct 17, 20250.390.390.380.380.38-2.56%1,119,700
Oct 16, 20250.390.400.390.390.39-1.27%746,800
Oct 15, 20250.390.400.390.400.401.28%378,000
Oct 14, 20250.400.410.390.390.39-1.27%1,145,000
Oct 13, 20250.400.400.390.400.40-3.66%1,420,400
Oct 10, 20250.410.410.410.410.411.23%567,400
Oct 9, 20250.410.420.410.410.41-1.22%380,200
Oct 8, 20250.410.420.410.410.41-491,800
Oct 7, 20250.420.420.410.410.41-1.20%1,304,100
Oct 6, 20250.420.420.410.420.42-409,800
Oct 3, 20250.420.430.410.420.42-1,025,300
Oct 2, 20250.420.420.410.420.42-1,045,300
Oct 1, 20250.410.420.410.420.42-796,100
Sep 30, 20250.410.420.410.420.421.22%502,800
Sep 29, 20250.410.420.410.410.41-272,700
Sep 26, 20250.410.410.400.410.41-915,500
Sep 25, 20250.410.410.410.410.41-1,052,800
Sep 24, 20250.420.420.410.410.41-2.38%690,100
Sep 23, 20250.420.420.420.420.421.20%787,600
Sep 22, 20250.430.430.420.420.42-1.19%596,800
Sep 19, 20250.420.430.420.420.421.20%1,370,900
Sep 18, 20250.420.430.410.420.42-2,710,076
Sep 17, 20250.420.420.420.420.42-463,200
Sep 16, 20250.430.430.420.420.42-2.35%1,303,400
Sep 15, 20250.430.430.420.430.43-1.16%1,160,900
Sep 12, 20250.420.440.420.430.433.61%5,765,100
Sep 11, 20250.410.420.410.420.421.22%1,082,700
Sep 10, 20250.410.410.410.410.41-1.20%383,400
Sep 9, 20250.420.420.410.420.42-1.19%2,398,600
Sep 8, 20250.410.420.410.420.422.44%1,462,500
Sep 5, 20250.400.410.390.410.412.50%3,645,800
Sep 4, 20250.390.400.390.400.402.56%1,809,000
Sep 3, 20250.380.390.380.390.392.63%1,117,300
Sep 2, 20250.380.390.380.380.38-497,600
Sep 1, 20250.390.390.380.380.38-1.30%423,300
Aug 29, 20250.380.390.380.390.391.32%1,530,300
Aug 28, 20250.380.390.370.380.381.33%869,000
Aug 27, 20250.390.390.380.380.38-2.60%829,400
Aug 26, 20250.390.390.380.390.39-1.28%432,800
Aug 25, 20250.390.400.390.390.391.30%311,700
Aug 22, 20250.390.400.380.390.391.32%2,691,400
Aug 21, 20250.380.390.380.380.38-918,000
Aug 20, 20250.380.380.380.380.381.33%761,300
Aug 19, 20250.370.380.370.380.381.35%336,900
Aug 18, 20250.380.380.370.370.37-2.63%733,000
Aug 15, 20250.380.380.370.380.381.33%810,700
Aug 14, 20250.380.380.380.380.38-1.32%1,034,000
Aug 13, 20250.380.380.380.380.381.33%622,700
Aug 12, 20250.380.380.370.380.38-2.60%3,062,200
Aug 11, 20250.390.400.390.390.39-1,157,900
Aug 8, 20250.400.400.380.390.39-3.75%2,928,800
Aug 7, 20250.400.410.400.400.401.27%1,266,000
Aug 6, 20250.400.420.400.400.40-1.25%4,069,200
Aug 5, 20250.410.410.400.400.40-1.23%2,211,600
Aug 4, 20250.370.410.370.410.419.46%7,111,400
Aug 1, 20250.380.390.370.370.37-3,110,000
Jul 31, 20250.370.370.360.370.371.37%2,374,500
Jul 30, 20250.370.370.370.370.37-452,600
Jul 29, 20250.380.380.360.370.37-3.95%3,988,400
Jul 28, 20250.390.390.380.380.38-1.30%3,234,400
Jul 25, 20250.370.390.370.390.395.48%5,174,000
Jul 24, 20250.370.370.360.370.37-2,044,300
Jul 23, 20250.360.370.360.370.372.82%4,149,100
Jul 22, 20250.350.360.350.360.361.43%1,695,700
Jul 21, 20250.340.350.340.350.356.06%3,883,700
Jul 18, 20250.320.330.320.330.334.76%1,750,800