Noel Gifts International Ltd (SGX:543)
Singapore · Delayed Price · Currency is SGD 0.2150
+0.0100 (4.88%)
At close: Aug 12, 2025, 5:00 PM SGT
Noel Gifts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.88% | 10,000 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Aug 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 17,200 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 13,500 |
| Aug 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 5,600 |
| Aug 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.38% | 128,200 |
| Aug 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.33% | 82,000 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 82,500 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 6,100 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 40,300 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 24, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | 2.33% | 77,500 |
| Jul 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 43,700 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 8,000 |
| Jul 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 100,000 |
| Jul 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 51,000 |
| Jul 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 88,100 |
| Jul 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 2,000 |
| Jul 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 15,000 |
| Jul 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.65% | 15,000 |
| Jul 4, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 10,000 |
| Jul 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 71,100 |
| Jul 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 75,000 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 19,500 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 29,400 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 23,200 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 52,500 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 50,000 |
| Jun 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 20,000 |
| Jun 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 22,000 |
| Jun 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 50,000 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.50% | 100,000 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 39,100 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 120,800 |
| Jun 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 28,100 |
| Jun 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 6,000 |
| Jun 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 122,200 |