Singapore Markets close in 30 mins

New Toyo International Holdings Ltd (N08.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1930+0.0020 (+1.05%)
As of 12:58PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.21000.21000.21000.21000.2100-
24 May 20220.21000.21000.21000.21000.2100-
23 May 20220.20000.21000.19100.21000.210023,800
20 May 20220.20000.20000.19300.19300.193020,000
19 May 20220.20000.20000.19100.19100.191024,000
18 May 20220.19500.19500.19500.19500.1950-
17 May 20220.20000.20000.19500.19500.195012,300
13 May 20220.19000.19000.19000.19000.1900-
12 May 20220.19000.19000.19000.19000.19008,000
11 May 20220.18800.18800.18800.18800.1880-
10 May 20220.21000.21000.18800.18800.18809,800
09 May 20220.20000.20000.20000.20000.20005,200
06 May 20220.20000.20000.20000.20000.2000-
05 May 20220.19000.20000.19000.20000.20002,100
04 May 20220.21000.21000.21000.21000.2100-
29 Apr 20220.21000.21000.21000.21000.2100-
28 Apr 20220.20500.21000.20500.21000.210037,100
27 Apr 20220.21000.21000.20500.20500.2050154,000
26 Apr 20220.21000.21000.21000.21000.210042,000
25 Apr 20220.20500.20500.20500.20500.205021,300
22 Apr 20220.21000.21000.21000.21000.21001,200
21 Apr 20220.20500.21000.20500.21000.2100101,000
20 Apr 20220.21000.21000.20500.20500.20502,000
19 Apr 20220.20500.20500.20500.20500.2050-
18 Apr 20220.20500.20500.20500.20500.2050-
14 Apr 20220.20500.20500.20500.20500.2050-
13 Apr 20220.20500.20500.20500.20500.205012,000
12 Apr 20220.21000.21500.21000.21000.210051,200
11 Apr 20220.21000.21000.20000.21000.210066,800
08 Apr 20220.20000.20000.20000.20000.2000-
07 Apr 20220.20000.20000.20000.20000.2000-
06 Apr 20220.20000.20000.20000.20000.2000-
05 Apr 20220.20000.20000.20000.20000.2000-
04 Apr 20220.20000.20000.20000.20000.20002,000
01 Apr 20220.20000.20000.20000.20000.2000-
31 Mar 20220.20000.20000.20000.20000.2000-
30 Mar 20220.20000.20500.20000.20000.200041,000
29 Mar 20220.20000.20000.20000.20000.20002,000
28 Mar 20220.20000.20000.20000.20000.2000-
25 Mar 20220.20000.20000.20000.20000.2000-
24 Mar 20220.20000.20000.20000.20000.200046,200
23 Mar 20220.19000.19000.19000.19000.1900-
22 Mar 20220.20000.21000.19000.19000.190021,600
21 Mar 20220.19000.19000.19000.19000.1900-
18 Mar 20220.19000.19000.19000.19000.1900-
17 Mar 20220.19000.19000.19000.19000.19005,000
16 Mar 20220.18500.18500.18500.18500.1850-
15 Mar 20220.19500.20000.18500.18500.185014,800
14 Mar 20220.19500.19500.19500.19500.195036,000
11 Mar 20220.19500.19500.19500.19500.1950-
10 Mar 20220.19500.19500.19500.19500.195020,000
09 Mar 20220.19600.19600.19600.19600.1960-
08 Mar 20220.19600.19600.19600.19600.1960-
07 Mar 20220.19600.19600.19600.19600.196012,000
04 Mar 20220.20000.20000.20000.20000.2000-
03 Mar 20220.20000.20000.20000.20000.200080,000
02 Mar 20220.19500.20000.19500.20000.200021,700
01 Mar 20220.20000.20000.19500.19500.195030,000
28 Feb 20220.20000.20000.20000.20000.2000-
25 Feb 20220.19600.20000.19600.20000.20004,000
24 Feb 20220.19600.19800.19600.19800.198032,000
23 Feb 20220.19600.19600.19600.19600.1960-
22 Feb 20220.19600.19800.19600.19600.19602,300
21 Feb 20220.19600.19600.19600.19600.19604,100
18 Feb 20220.19500.19500.19500.19500.1950-
17 Feb 20220.20500.21000.19500.19500.195013,800
16 Feb 20220.19600.19600.19600.19600.1960-
15 Feb 20220.19600.19600.19600.19600.19601,600
14 Feb 20220.19600.19600.19600.19600.1960-
11 Feb 20220.19600.19600.19600.19600.19606,000
10 Feb 20220.19800.19800.19800.19800.1980-
09 Feb 20220.19800.19800.19800.19800.198022,000
08 Feb 20220.19800.19800.19800.19800.1980-
07 Feb 20220.19800.19800.19800.19800.1980-
04 Feb 20220.19300.19800.19300.19800.198042,200
03 Feb 20220.19200.19200.19200.19200.1920-
31 Jan 20220.19200.19200.19200.19200.19202,000
28 Jan 20220.19400.19400.19400.19400.194050,000
27 Jan 20220.19400.19400.19400.19400.19403,600
26 Jan 20220.19500.19500.19400.19400.1940104,000
25 Jan 20220.19500.19500.19500.19500.1950-
24 Jan 20220.19500.19500.19500.19500.195019,800
21 Jan 20220.19500.19500.19500.19500.1950-
20 Jan 20220.20000.20000.19500.19500.195026,000
19 Jan 20220.19500.19500.19500.19500.1950-
18 Jan 20220.19500.19500.19500.19500.195020,000
17 Jan 20220.19300.19300.19300.19300.19304,800
14 Jan 20220.19600.19600.19600.19600.1960-
13 Jan 20220.19600.19600.19600.19600.1960-
12 Jan 20220.19600.19600.19600.19600.196042,000
11 Jan 20220.19600.19600.19600.19600.196030,000
10 Jan 20220.19600.19600.19600.19600.196017,000
07 Jan 20220.19600.19600.19600.19600.1960-
06 Jan 20220.19500.19600.19400.19600.1960100,000
05 Jan 20220.20500.20500.20500.20500.2050-
04 Jan 20220.19600.20500.19600.20500.2050800
03 Jan 20220.20500.20500.20500.20500.2050-
31 Dec 20210.20500.20500.20500.20500.2050100
30 Dec 20210.19600.19600.19500.19600.196016,000
29 Dec 20210.19400.19400.19400.19400.1940-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...