New Toyo International Holdings Ltd (SGX:N08)
Singapore · Delayed Price · Currency is SGD 0.2350
-0.0100 (-4.08%)
At close: Sep 29, 2025
SGX:N08 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 18,000 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 8,500 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 191,000 |
| Sep 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 22,000 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 375,400 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 105,000 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 300,000 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 260,000 |
| Sep 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 643,100 |
| Sep 15, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 449,100 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 4,000 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,000 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 37,400 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 62,500 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,000 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 185,000 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 49,000 |
| Sep 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 23,800 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 32,000 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 28,900 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 96,100 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 183,000 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 35,500 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 103,000 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 49,300 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 79,700 |
| Aug 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 87,000 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 109,100 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 226,700 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 520,800 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 99,900 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 142,600 |
| Aug 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 200,000 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 28,000 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 10,000 |
| Jul 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 118,100 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 138,000 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 6,000 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,400 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 53,600 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 54,000 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 8,400 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 17,300 |