Skip to main content
ISDN Holdings Limited (SGX:I07)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.345
-0.025 (-6.76%)
At close: Mar 9, 2026

ISDN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.370.370.370.370.37-284,500
Mar 5, 20260.370.380.370.370.37-595,900
Mar 4, 20260.380.380.360.370.37-3.90%1,537,900
Mar 3, 20260.400.400.380.390.39-1.28%1,411,900
Mar 2, 20260.400.400.390.390.39-6.02%1,468,100
Feb 27, 20260.410.420.410.420.422.47%958,700
Feb 26, 20260.410.410.400.410.41-1.22%1,342,000
Feb 25, 20260.410.420.410.410.411.23%2,006,500
Feb 24, 20260.410.410.400.410.41-578,700
Feb 23, 20260.400.410.400.410.41-606,800
Feb 20, 20260.410.410.400.410.41-101,800
Feb 19, 20260.400.410.400.410.411.25%138,400
Feb 16, 20260.400.410.400.400.40-1.23%248,000
Feb 13, 20260.400.410.400.410.411.25%585,300
Feb 12, 20260.400.410.400.400.40-1.23%781,300
Feb 11, 20260.410.410.400.410.41-356,300
Feb 10, 20260.400.410.400.410.411.25%695,000
Feb 9, 20260.390.400.390.400.402.56%993,900
Feb 6, 20260.390.390.390.390.39-287,600
Feb 5, 20260.390.400.390.390.39-510,100
Feb 4, 20260.390.400.390.390.39-324,900
Feb 3, 20260.390.400.390.390.39-301,400
Feb 2, 20260.400.400.390.390.39-2.50%592,200
Jan 30, 20260.410.410.390.400.40-1.23%1,125,500
Jan 29, 20260.410.410.400.410.41-1,228,400
Jan 28, 20260.390.410.390.410.413.85%3,149,200
Jan 27, 20260.390.390.390.390.391.30%228,000
Jan 26, 20260.390.390.390.390.39-1.28%417,200
Jan 23, 20260.390.390.380.390.391.30%299,400
Jan 22, 20260.390.390.380.390.391.32%730,600
Jan 21, 20260.390.390.380.380.38-2.56%183,000
Jan 20, 20260.400.400.380.390.391.30%1,198,500
Jan 19, 20260.390.390.380.390.39-1.28%178,600
Jan 16, 20260.390.390.380.390.391.30%226,500
Jan 15, 20260.390.390.380.390.39-1.28%83,500
Jan 14, 20260.390.390.390.390.392.63%309,500
Jan 13, 20260.380.390.380.380.38-272,800
Jan 12, 20260.390.390.380.380.38-1.30%104,800
Jan 9, 20260.380.390.380.390.39-114,300
Jan 8, 20260.380.390.380.390.39-1.28%488,500
Jan 7, 20260.380.390.380.390.39-470,400
Jan 6, 20260.390.390.390.390.39-202,100
Jan 5, 20260.390.390.380.390.39-243,000
Jan 2, 20260.390.390.380.390.391.30%258,400
Dec 31, 20250.390.390.380.390.39-211,700
Dec 30, 20250.390.390.380.390.39-184,800
Dec 29, 20250.390.390.380.390.39-10,200
Dec 26, 20250.390.390.380.390.39-127,200
Dec 24, 20250.380.390.380.390.392.67%141,400
Dec 23, 20250.390.390.380.380.38-3.85%9,700
Dec 22, 20250.380.390.380.390.394.00%440,200
Dec 19, 20250.380.380.380.380.38-132,200
Dec 18, 20250.380.380.370.380.381.35%108,500
Dec 17, 20250.370.380.370.370.37-377,800
Dec 16, 20250.370.380.370.370.37-359,500
Dec 15, 20250.380.380.370.370.37-1.33%385,800
Dec 12, 20250.380.380.380.380.38-1.32%93,300
Dec 11, 20250.380.380.380.380.38-1.30%708,400
Dec 10, 20250.380.390.380.390.391.32%187,700
Dec 9, 20250.380.380.380.380.38-191,700
Dec 8, 20250.380.390.380.380.38-791,800
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