Nam Cheong Limited (SGX:1MZ)
Singapore · Delayed Price · Currency is SGD 0.6500
-0.0050 (-0.76%)
At close: Aug 1, 2025, 5:00 PM SGT
Nam Cheong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | - | -0.76% | 1,438,600 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | - | -2.96% | 4,060,300 |
| Jul 30, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | - | - | 2,224,400 |
| Jul 29, 2025 | 0.71 | 0.71 | 0.66 | 0.68 | - | -4.26% | 4,763,700 |
| Jul 28, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | - | -1.40% | 2,930,700 |
| Jul 25, 2025 | 0.69 | 0.74 | 0.69 | 0.72 | - | 4.38% | 7,668,700 |
| Jul 24, 2025 | 0.69 | 0.71 | 0.67 | 0.69 | - | -0.72% | 5,716,800 |
| Jul 23, 2025 | 0.60 | 0.70 | 0.60 | 0.69 | - | 24.32% | 16,121,900 |
| Jul 22, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | - | -0.89% | 2,608,600 |
| Jul 21, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | - | -0.88% | 2,375,800 |
| Jul 18, 2025 | 0.53 | 0.58 | 0.53 | 0.57 | - | 6.60% | 6,016,900 |
| Jul 17, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | - | -0.93% | 1,144,500 |
| Jul 16, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | - | 0.94% | 3,233,400 |
| Jul 15, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | - | - | 1,503,800 |
| Jul 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 0.95% | 866,900 |
| Jul 11, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | - | 1.94% | 2,721,500 |
| Jul 10, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | 4.04% | 2,928,500 |
| Jul 9, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | - | 1,284,400 |
| Jul 8, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 1.02% | 1,922,400 |
| Jul 7, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | - | -3.92% | 1,628,200 |
| Jul 4, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | - | - | 1,074,500 |
| Jul 3, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | - | 3.03% | 4,044,600 |
| Jul 2, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 4.21% | 2,463,000 |
| Jul 1, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | - | - | 1,244,600 |
| Jun 30, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | 2.15% | 7,228,500 |
| Jun 27, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | - | 2.20% | 5,956,500 |
| Jun 26, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | - | - | 2,208,800 |
| Jun 25, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | - | -3.19% | 1,452,000 |
| Jun 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 3.30% | 901,300 |
| Jun 23, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | - | -2.15% | 1,025,800 |
| Jun 20, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | - | -2.11% | 1,134,800 |
| Jun 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -1.04% | 1,225,400 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | - | 1,324,500 |
| Jun 17, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | - | 896,800 |
| Jun 16, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | - | - | 745,600 |
| Jun 13, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | - | -2.04% | 1,948,800 |
| Jun 12, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | - | -1.01% | 4,754,200 |
| Jun 11, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | -1.00% | 1,464,300 |
| Jun 10, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | 1.01% | 2,282,200 |
| Jun 9, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | - | - | 3,427,700 |
| Jun 6, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 1.02% | 727,100 |
| Jun 5, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | - | -2.00% | 1,838,600 |
| Jun 4, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | - | 1,187,200 |
| Jun 3, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | - | 1.01% | 1,637,000 |
| Jun 2, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | - | -4.81% | 1,180,000 |
| May 30, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | -1.89% | 2,170,100 |
| May 29, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | - | 0.95% | 1,418,600 |
| May 28, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | - | 1.94% | 312,500 |
| May 27, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | - | - | 591,500 |
| May 26, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | - | -0.96% | 485,300 |