Singapore markets closed

New Toyo International Holdings Ltd (N08.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.20500.0000 (0.00%)
At close: 02:39PM SGT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.20500.20500.20500.20500.20504,000
23 Mar 20230.20500.20500.20500.20500.2050-
22 Mar 20230.20500.20500.20500.20500.2050-
21 Mar 20230.20500.20500.20500.20500.2050-
20 Mar 20230.20500.20500.20500.20500.20501,000
17 Mar 20230.21000.22000.21000.22000.220020,000
16 Mar 20230.21000.21000.20500.20500.205087,000
15 Mar 20230.21000.21000.21000.21000.2100-
14 Mar 20230.21000.21000.21000.21000.21002,000
13 Mar 20230.21500.21500.20500.20500.2050208,000
10 Mar 20230.21000.21000.21000.21000.2100-
09 Mar 20230.21000.21000.21000.21000.2100-
08 Mar 20230.21000.21000.21000.21000.2100-
07 Mar 20230.21500.22000.21000.21000.21001,500
06 Mar 20230.21000.21000.21000.21000.2100-
03 Mar 20230.21000.21000.21000.21000.21005,000
02 Mar 20230.20500.20500.20500.20500.2050-
01 Mar 20230.20500.20500.20500.20500.20503,000
28 Feb 20230.20000.20000.20000.20000.2000-
27 Feb 20230.20000.20000.20000.20000.2000-
24 Feb 20230.20500.20500.20000.20000.200070,000
23 Feb 20230.22500.22500.21000.21000.210010,200
22 Feb 20230.21500.21500.21500.21500.2150-
21 Feb 20230.22000.22000.21500.21500.215024,000
20 Feb 20230.21000.21000.21000.21000.2100-
17 Feb 20230.21000.21000.21000.21000.2100-
16 Feb 20230.21000.21000.21000.21000.2100-
15 Feb 20230.21000.21000.21000.21000.2100-
14 Feb 20230.21000.21000.21000.21000.210023,000
13 Feb 20230.21000.21000.21000.21000.2100-
10 Feb 20230.21000.21000.21000.21000.2100-
09 Feb 20230.21000.21000.21000.21000.2100-
08 Feb 20230.21000.21000.21000.21000.2100-
07 Feb 20230.21000.21000.21000.21000.21002,000
06 Feb 20230.21500.21500.21500.21500.2150-
03 Feb 20230.21500.21500.21500.21500.21504,000
02 Feb 20230.21500.21500.21500.21500.21502,100
01 Feb 20230.21500.22500.21500.22000.22002,900
31 Jan 20230.22000.22500.21500.21500.21503,300
30 Jan 20230.21500.21500.21500.21500.21504,000
27 Jan 20230.22000.22000.22000.22000.2200-
26 Jan 20230.22000.22000.22000.22000.220057,000
25 Jan 20230.21500.21500.21500.21500.2150-
20 Jan 20230.21500.21500.21500.21500.2150-
19 Jan 20230.21500.21500.21500.21500.2150-
18 Jan 20230.21500.21500.21500.21500.2150-
17 Jan 20230.21500.21500.21500.21500.2150-
16 Jan 20230.21500.21500.21500.21500.21508,500
13 Jan 20230.20000.20000.20000.20000.2000-
12 Jan 20230.21000.21000.20000.20000.200020,000
11 Jan 20230.21000.21000.21000.21000.210015,000
10 Jan 20230.21000.21000.21000.21000.2100-
09 Jan 20230.21000.21000.21000.21000.2100-
06 Jan 20230.21000.21000.21000.21000.210012,000
05 Jan 20230.22000.22000.22000.22000.22007,000
04 Jan 20230.21500.22000.21500.22000.220010,000
03 Jan 20230.21000.21500.21000.21500.215023,000
30 Dec 20220.22500.22500.21500.21500.21503,000
29 Dec 20220.21500.22500.21500.22500.225030,000
28 Dec 20220.20000.20000.19900.19900.199062,000
27 Dec 20220.20500.20500.20000.20000.20002,000
23 Dec 20220.20500.20500.20500.20500.2050-
22 Dec 20220.20500.20500.20500.20500.2050-
21 Dec 20220.20500.20500.20500.20500.2050-
20 Dec 20220.20500.20500.20500.20500.20501,000
19 Dec 20220.20000.22500.20000.22500.225021,500
16 Dec 20220.20000.20000.20000.20000.200022,000
15 Dec 20220.21500.21500.21500.21500.2150-
14 Dec 20220.21500.21500.21500.21500.21504,500
13 Dec 20220.20000.20000.20000.20000.2000-
12 Dec 20220.20000.20000.20000.20000.2000-
09 Dec 20220.20000.20000.20000.20000.2000-
08 Dec 20220.20000.20000.20000.20000.2000-
07 Dec 20220.20000.20000.20000.20000.2000135,000
06 Dec 20220.22500.22500.20000.20000.200012,200
05 Dec 20220.22000.22000.22000.22000.2200-
02 Dec 20220.22000.22000.22000.22000.2200-
01 Dec 20220.22000.22000.22000.22000.22007,300
30 Nov 20220.21000.21000.21000.21000.2100-
29 Nov 20220.21000.21000.21000.21000.2100-
28 Nov 20220.21000.21000.21000.21000.2100-
25 Nov 20220.21000.21000.21000.21000.2100-
24 Nov 20220.21000.21000.21000.21000.2100-
23 Nov 20220.21000.21000.21000.21000.2100-
22 Nov 20220.21000.21000.21000.21000.2100-
21 Nov 20220.21000.21000.21000.21000.21001,000
18 Nov 20220.21500.21500.21500.21500.2150-
17 Nov 20220.21500.21500.21500.21500.2150-
16 Nov 20220.21500.22000.21500.21500.215042,700
15 Nov 20220.21000.21500.21000.21500.215036,900
14 Nov 20220.21000.21000.21000.21000.2100-
11 Nov 20220.20500.21000.20500.21000.210025,000
10 Nov 20220.20500.20500.20500.20500.2050-
09 Nov 20220.20500.20500.20500.20500.205020,000
08 Nov 20220.20500.20500.20000.20500.205030,000
07 Nov 20220.21500.21500.21500.21500.21504,800
04 Nov 20220.20000.20000.20000.20000.2000-
03 Nov 20220.20000.20000.20000.20000.2000-
02 Nov 20220.20000.20000.20000.20000.2000-
01 Nov 20220.20000.20000.20000.20000.2000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...