New Toyo International Holdings Ltd (SGX:N08)
Singapore
· Delayed Price · Currency is SGD 0.200
-0.010 (-4.76%)
Mar 9, 2026, 11:14 AM SGT
SGX:N08 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 260,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 45,600 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 15,300 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.32% | 34,800 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 86,500 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 224,600 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 606,400 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 10,000 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 20,000 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 100 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 20,700 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 10,000 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 10,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 273,100 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100,000 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 300,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 178,800 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 98,500 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 51,000 |
| Jan 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 57,300 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200,000 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 38,800 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 147,300 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,500 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 33,700 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,000 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 44,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 133,000 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 115,200 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 26,900 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 302,900 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 30,600 |
| Dec 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 14,000 |
| Dec 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 900 |
| Dec 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 40,100 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 700 |
| Dec 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 300 |
| Dec 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 206,000 |
| Dec 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 22,000 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 14,300 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 10,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 3,200 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 33,300 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 5,500 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,900 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 30,000 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,600 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,400 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 2,200 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 22,900 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 3,800 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 26,100 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 13,200 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 239,000 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,000 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 63,000 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 41,200 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 40,900 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 25,000 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 53,500 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 100 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 94,000 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 31,000 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 6,300 |
| Oct 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 39,100 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 85,700 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,300 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 7,400 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,000 |
| Oct 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 50,900 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 15,900 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 27,100 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 5,000 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 100 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 46,600 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 61,300 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 192,100 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 1,100 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 57,800 |
| Oct 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 296,500 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 65,000 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 178,700 |
| 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 | 0.24 | 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 | 0.24 | - | 22,000 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | 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 | 0.24 | 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 | 0.24 | -2.00% | 4,000 |