Singapore markets closed

New Toyo International Holdings Ltd (N08.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2050+0.0080 (+4.06%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.19600.21000.19500.20500.205057,800
02 Dec 20210.19700.19700.19700.19700.1970-
01 Dec 20210.19700.19700.19700.19700.197021,400
30 Nov 20210.20000.20000.20000.20000.2000-
29 Nov 20210.20000.20000.20000.20000.200022,000
26 Nov 20210.19600.19600.19600.19600.1960-
25 Nov 20210.19600.19600.19600.19600.19601,000
24 Nov 20210.19600.19600.19600.19600.19602,000
23 Nov 20210.19600.19600.19600.19600.1960-
22 Nov 20210.20000.20000.19600.19600.196081,100
19 Nov 20210.19900.19900.19800.19800.19802,000
18 Nov 20210.19800.19800.19800.19800.1980-
17 Nov 20210.20000.20000.19800.19800.198020,000
16 Nov 20210.19800.20000.19800.20000.2000110,500
15 Nov 20210.19900.19900.19900.19900.199040,000
12 Nov 20210.19800.19800.19800.19800.1980-
11 Nov 20210.19800.19800.19800.19800.1980-
10 Nov 20210.19800.19800.19800.19800.1980-
09 Nov 20210.20000.20000.19800.19800.1980112,600
08 Nov 20210.20000.20000.20000.20000.20009,200
05 Nov 20210.19400.19400.19400.19400.1940-
03 Nov 20210.19800.19800.19400.19400.194055,000
02 Nov 20210.20000.20000.19900.19900.19902,000
01 Nov 20210.21000.21000.19700.19700.197051,900
29 Oct 20210.20500.20500.20500.20500.20502,000
28 Oct 20210.20000.20000.19800.19900.199059,400
27 Oct 20210.20500.20500.20500.20500.2050-
26 Oct 20210.20500.20500.20500.20500.2050-
25 Oct 20210.20500.20500.20500.20500.2050900
22 Oct 20210.20000.20000.20000.20000.20005,000
21 Oct 20210.21000.21000.19800.19800.198068,500
20 Oct 20210.20000.21000.20000.21000.2100600
19 Oct 20210.20500.20500.20000.20000.20002,300
18 Oct 20210.20000.20500.19800.20500.20506,500
15 Oct 20210.20500.20500.20000.20000.20002,100
14 Oct 20210.20000.20500.20000.20500.205020,500
13 Oct 20210.20000.20000.20000.20000.2000-
12 Oct 20210.20000.20000.20000.20000.200040,000
11 Oct 20210.20500.20500.20500.20500.2050-
08 Oct 20210.20500.20500.20500.20500.2050100
08 Oct 20210.006 Dividend
07 Oct 20210.21000.21000.20500.20500.199066,300
06 Oct 20210.20500.20500.20500.20500.199060,000
05 Oct 20210.20500.20500.20500.20500.199020,000
04 Oct 20210.20500.20500.20500.20500.199010,000
01 Oct 20210.21000.21000.21000.21000.203925,000
30 Sep 20210.20500.21000.20500.21000.203922,600
29 Sep 20210.20500.20500.20500.20500.199019,000
28 Sep 20210.20500.21000.20500.21000.203969,000
27 Sep 20210.20500.20500.20500.20500.199078,000
24 Sep 20210.20500.20500.20500.20500.1990-
23 Sep 20210.20500.20500.20500.20500.1990-
22 Sep 20210.20500.20500.20500.20500.199038,100
21 Sep 20210.20500.20500.20500.20500.19901,000
20 Sep 20210.20500.20500.20500.20500.199022,100
17 Sep 20210.21500.21500.20000.20000.19415,900
16 Sep 20210.20500.20500.20500.20500.1990-
15 Sep 20210.20500.20500.20500.20500.199039,000
14 Sep 20210.21500.21500.21000.21000.20391,000
13 Sep 20210.20000.21000.20000.20500.1990119,600
10 Sep 20210.20500.20500.20500.20500.1990-
09 Sep 20210.20000.20500.20000.20500.199072,300
08 Sep 20210.20000.20000.20000.20000.1941-
07 Sep 20210.20000.20000.20000.20000.1941-
06 Sep 20210.20500.20500.20000.20000.194118,100
03 Sep 20210.20500.20500.20000.20500.199033,600
02 Sep 20210.20500.20500.20500.20500.199030,000
01 Sep 20210.20500.20500.20500.20500.199065,000
31 Aug 20210.21000.21000.21000.21000.2039-
30 Aug 20210.21000.21000.21000.21000.2039500
27 Aug 20210.20500.20500.20500.20500.199021,000
26 Aug 20210.20000.20000.20000.20000.1941-
25 Aug 20210.21000.21000.20000.20000.194127,100
24 Aug 20210.20500.20500.20000.20000.194113,000
23 Aug 20210.20000.20000.20000.20000.1941-
20 Aug 20210.20000.20000.20000.20000.1941-
19 Aug 20210.20000.20000.20000.20000.194127,000
18 Aug 20210.20000.20000.20000.20000.1941-
17 Aug 20210.20000.20000.20000.20000.194171,100
16 Aug 20210.20500.20500.20000.20000.194182,000
13 Aug 20210.20500.20500.20500.20500.199022,000
12 Aug 20210.20000.20500.20000.20500.199062,000
11 Aug 20210.20000.20500.20000.20500.19902,000
10 Aug 20210.20000.20500.20000.20500.199036,600
06 Aug 20210.20000.20000.20000.20000.194170,000
05 Aug 20210.20500.20500.20000.20000.194153,000
04 Aug 20210.20500.20500.20500.20500.19901,000
03 Aug 20210.20500.20500.20500.20500.1990163,900
02 Aug 20210.20500.21000.20500.21000.203910,000
30 Jul 20210.20500.20500.20500.20500.1990-
29 Jul 20210.20500.20500.20500.20500.199075,100
28 Jul 20210.20500.20500.20500.20500.19901,000
27 Jul 20210.20500.20500.20500.20500.19908,000
26 Jul 20210.20500.20500.20500.20500.1990-
23 Jul 20210.20500.20500.20500.20500.199021,100
22 Jul 20210.21000.21000.21000.21000.2039-
21 Jul 20210.21000.21000.21000.21000.203930,000
19 Jul 20210.21000.21000.21000.21000.203970,000
16 Jul 20210.21000.21000.21000.21000.2039-
15 Jul 20210.21000.21000.21000.21000.203948,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...