Skip to main content
ISDN Holdings Limited (SGX:I07)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.615
+0.020 (3.36%)
Apr 29, 2026, 5:10 PM SGT

ISDN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.600.630.600.60-0.84%7,392,300
Apr 28, 20260.560.630.560.600.6023.96%33,494,500
Apr 27, 20260.490.500.480.480.48-1.03%3,396,300
Apr 24, 20260.500.510.480.490.49-3.00%4,414,100
Apr 23, 20260.500.550.490.500.501.01%17,877,200
Apr 22, 20260.420.500.420.500.5019.28%25,673,000
Apr 21, 20260.410.420.410.420.421.22%1,037,000
Apr 20, 20260.420.420.410.410.41-1.20%504,400
Apr 17, 20260.420.420.410.420.42-1,798,400
Apr 16, 20260.400.420.400.420.423.75%1,694,100
Apr 15, 20260.400.410.400.400.40-1.23%675,100
Apr 14, 20260.400.410.400.410.412.53%999,100
Apr 13, 20260.400.400.390.400.40-2.47%787,800
Apr 10, 20260.410.410.400.410.41-1,553,700
Apr 9, 20260.380.410.380.410.416.58%1,716,500
Apr 8, 20260.390.390.380.380.38-1.30%4,600
Apr 7, 20260.380.390.380.390.39-173,100
Apr 6, 20260.380.390.370.390.391.32%124,700
Apr 2, 20260.380.380.380.380.38-68,200
Apr 1, 20260.380.390.370.380.381.33%259,400
Mar 31, 20260.380.390.380.380.38-1.32%93,800
Mar 30, 20260.370.390.370.380.381.33%137,600
Mar 27, 20260.370.380.370.380.38-575,600
Mar 26, 20260.380.380.370.380.38-1.32%260,500
Mar 25, 20260.380.380.370.380.381.33%694,500
Mar 24, 20260.370.380.360.380.382.74%263,100
Mar 23, 20260.370.380.360.370.37-2.67%589,900
Mar 20, 20260.380.380.380.380.38-1.32%190,000
Mar 19, 20260.380.380.380.380.38-125,900
Mar 18, 20260.380.390.380.380.381.33%436,400
Mar 17, 20260.370.380.370.380.381.35%283,500
Mar 16, 20260.380.380.360.370.37-1.33%623,200
Mar 13, 20260.370.380.370.380.38-198,000
Mar 12, 20260.380.380.370.380.38-1.32%530,400
Mar 11, 20260.360.380.360.380.385.56%1,587,100
Mar 10, 20260.350.360.350.360.364.35%412,000
Mar 9, 20260.360.360.340.350.35-6.76%2,244,400
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