New Toyo International Holdings Ltd (SGX:N08)
Singapore
· Delayed Price · Currency is SGD 0.240
0.00 (0.00%)
At close: Dec 5, 2025
SGX:N08 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 9,000 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 37,400 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 62,500 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 8,000 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 185,000 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 5,000 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 49,000 |
| Sep 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.04% | 23,800 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 32,000 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.04% | 28,900 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 3,000 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 96,100 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 183,000 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 35,500 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 103,000 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 49,300 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 79,700 |
| Aug 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 87,000 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.04% | 109,100 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 226,700 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -3.85% | 520,800 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.89% | 99,900 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 1.92% | 142,600 |
| Aug 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | - | 200,000 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 4,000 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | 1.96% | 28,000 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 1,000 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 1,000 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 1,000 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 4,000 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -3.77% | 10,000 |
| Jul 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 1.92% | 118,100 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.96% | 138,000 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.92% | 6,000 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 15,400 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.96% | 53,600 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.92% | 54,000 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.96% | 8,400 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 17,300 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | - | 44,400 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.04% | 5,000 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -3.92% | 158,000 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 2.00% | 2,000 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -1.96% | 65,000 |
| Jul 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | - | 94,000 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 2.00% | 15,000 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -1.96% | 15,000 |
| Jul 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 13,000 |