Singapore markets open in 7 hours 24 minutes

New Toyo International Holdings Ltd (N08.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.21500.0000 (0.00%)
At close: 03:54PM SGT
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20230.22000.22000.21500.21500.215025,000
24 Nov 20230.22000.22000.21500.21500.215027,000
23 Nov 20230.22000.22000.22000.22000.2200-
22 Nov 20230.22000.22000.21500.22000.220037,000
21 Nov 20230.22000.22000.22000.22000.2200-
20 Nov 20230.22000.22000.22000.22000.220044,000
17 Nov 20230.22000.22000.21500.22000.220036,300
16 Nov 20230.22000.22000.22000.22000.22002,000
15 Nov 20230.21000.22000.21000.22000.220026,200
14 Nov 20230.21500.21500.21500.21500.2150-
10 Nov 20230.22000.22000.21500.21500.21505,000
09 Nov 20230.22000.22000.22000.22000.220037,600
08 Nov 20230.21500.22000.21500.22000.220085,000
07 Nov 20230.21500.22000.21500.22000.22002,000
06 Nov 20230.21500.22000.21500.22000.220016,500
03 Nov 20230.21000.22000.20500.21000.210032,100
02 Nov 20230.20500.20500.20500.20500.2050-
01 Nov 20230.20500.20500.20500.20500.20501,000
31 Oct 20230.21500.21500.21500.21500.2150-
30 Oct 20230.21500.21500.21500.21500.2150-
27 Oct 20230.21500.21500.21500.21500.2150-
26 Oct 20230.20500.21500.20500.21500.215010,800
25 Oct 20230.20500.20500.20500.20500.2050-
24 Oct 20230.20500.20500.20500.20500.205033,000
23 Oct 20230.21000.21000.20500.20500.205011,000
20 Oct 20230.20500.20500.20500.20500.20504,000
19 Oct 20230.20500.20500.20500.20500.205079,100
18 Oct 20230.20500.20500.20500.20500.2050-
17 Oct 20230.20500.20500.20500.20500.20509,000
16 Oct 20230.20500.20500.20500.20500.20502,000
13 Oct 20230.21000.21000.21000.21000.2100-
12 Oct 20230.21000.21500.21000.21000.210031,700
11 Oct 20230.21000.21000.21000.21000.210010,000
10 Oct 20230.20500.21000.20500.21000.210061,300
09 Oct 20230.21500.21500.21500.21500.2150-
06 Oct 20230.21500.21500.21500.21500.2150-
05 Oct 20230.21500.21500.21500.21500.2150-
04 Oct 20230.21500.21500.20500.21500.21509,500
04 Oct 20230.009 Dividend
03 Oct 20230.22500.22500.22000.22500.216080,200
02 Oct 20230.22500.22500.22000.22000.211280,100
29 Sept 20230.22500.23000.22000.22500.2160111,600
28 Sept 20230.22500.22500.22000.22000.211230,000
27 Sept 20230.22500.22500.22500.22500.216029,500
26 Sept 20230.22000.22000.22000.22000.21121,000
25 Sept 20230.22000.22000.21500.21500.2064127,100
22 Sept 20230.22000.22000.22000.22000.211230,000
21 Sept 20230.22000.22500.22000.22500.216089,500
20 Sept 20230.22000.22500.22000.22500.216090,000
19 Sept 20230.22500.22500.21500.22000.211265,100
18 Sept 20230.22000.22000.22000.22000.21123,700
15 Sept 20230.21500.22000.21500.22000.21125,500
14 Sept 20230.22000.22500.21500.22500.216054,000
13 Sept 20230.23000.23000.22000.22000.211252,000
12 Sept 20230.22500.22500.22000.22500.216088,200
11 Sept 20230.22000.22000.21500.21500.206432,000
08 Sept 20230.21500.21500.21500.21500.20644,900
07 Sept 20230.21500.21500.21500.21500.2064100
06 Sept 20230.21500.22000.21500.22000.211236,900
05 Sept 20230.22000.22000.21500.21500.20644,100
04 Sept 20230.22000.22000.21500.21500.206412,000
31 Aug 20230.21500.23500.21500.22000.2112293,900
30 Aug 20230.21500.21500.21500.21500.2064100
29 Aug 20230.21500.21500.21500.21500.2064-
28 Aug 20230.21500.21500.21500.21500.2064-
25 Aug 20230.21500.21500.21500.21500.2064-
24 Aug 20230.21000.21500.21000.21500.20642,000
23 Aug 20230.21000.21000.20500.20500.196845,400
22 Aug 20230.21500.22000.21000.22000.211248,000
21 Aug 20230.20500.20500.20500.20500.1968-
18 Aug 20230.20500.21000.20500.20500.196842,300
17 Aug 20230.20000.20000.20000.20000.1920-
16 Aug 20230.20500.20500.20000.20000.1920100,000
15 Aug 20230.21500.21500.21500.21500.20641,000
14 Aug 20230.21500.22000.21000.21000.2016156,300
11 Aug 20230.20000.20000.20000.20000.1920-
10 Aug 20230.20000.20000.20000.20000.1920-
08 Aug 20230.20000.20000.20000.20000.1920-
07 Aug 20230.20000.20000.20000.20000.19201,000
04 Aug 20230.20000.20000.20000.20000.1920-
03 Aug 20230.20000.20000.20000.20000.1920-
02 Aug 20230.20000.20000.20000.20000.1920-
01 Aug 20230.22000.22000.20000.20000.192044,000
31 Jul 20230.22000.22000.22000.22000.21125,000
28 Jul 20230.20000.20000.20000.20000.19201,000
27 Jul 20230.20000.20000.20000.20000.192048,000
26 Jul 20230.20000.20000.20000.20000.1920-
25 Jul 20230.20000.20000.20000.20000.19203,200
24 Jul 20230.20000.20000.20000.20000.1920100
21 Jul 20230.20000.20000.20000.20000.1920-
20 Jul 20230.20000.20000.20000.20000.192011,000
19 Jul 20230.21000.21000.21000.21000.20162,000
18 Jul 20230.21000.21000.21000.21000.2016-
17 Jul 20230.21000.21000.21000.21000.20165,000
14 Jul 20230.21500.21500.21500.21500.2064-
13 Jul 20230.21500.21500.21500.21500.2064-
12 Jul 20230.21500.21500.21500.21500.206430,000
11 Jul 20230.21000.21000.21000.21000.2016101,600
10 Jul 20230.23000.23500.22500.22500.21601,400
07 Jul 20230.20000.20000.20000.20000.192016,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...