Nam Cheong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	0.73	0.73	0.72	0.72	0.72	-	1,610,300
Sep 26, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	1,057,500
Sep 25, 2025	0.73	0.74	0.73	0.73	0.73	-	1,778,500
Sep 24, 2025	0.74	0.74	0.72	0.73	0.73	-0.68%	1,378,800
Sep 23, 2025	0.74	0.75	0.73	0.73	0.73	-2.01%	2,415,500
Sep 22, 2025	0.76	0.76	0.75	0.75	0.75	-1.97%	1,308,500
Sep 19, 2025	0.77	0.77	0.75	0.76	0.76	-	2,285,500
Sep 18, 2025	0.76	0.78	0.76	0.76	0.76	0.66%	3,349,900
Sep 17, 2025	0.76	0.76	0.75	0.76	0.76	-	1,950,800
Sep 16, 2025	0.76	0.77	0.76	0.76	0.76	-	2,399,300
Sep 15, 2025	0.78	0.78	0.75	0.76	0.76	-1.95%	2,095,800
Sep 12, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	3,557,000
Sep 11, 2025	0.75	0.77	0.74	0.76	0.76	1.33%	3,901,400
Sep 10, 2025	0.74	0.78	0.73	0.75	0.75	2.74%	7,008,800
Sep 9, 2025	0.75	0.76	0.72	0.73	0.73	-2.67%	3,301,300
Sep 8, 2025	0.76	0.76	0.74	0.75	0.75	-0.66%	1,915,900
Sep 5, 2025	0.72	0.77	0.72	0.76	0.76	5.59%	8,661,900
Sep 4, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	2,612,100
Sep 3, 2025	0.71	0.73	0.71	0.72	0.72	-0.69%	3,491,100
Sep 2, 2025	0.72	0.76	0.72	0.73	0.73	2.11%	9,120,900
Sep 1, 2025	0.72	0.73	0.71	0.71	0.71	-	2,319,300
Aug 29, 2025	0.71	0.73	0.71	0.71	0.71	-	2,686,000
Aug 28, 2025	0.73	0.73	0.71	0.71	0.71	-2.07%	2,475,900
Aug 27, 2025	0.73	0.75	0.72	0.73	0.73	-0.68%	2,676,200
Aug 26, 2025	0.76	0.76	0.72	0.73	0.73	-4.58%	6,293,700
Aug 25, 2025	0.79	0.79	0.76	0.77	0.77	-1.92%	2,582,300
Aug 22, 2025	0.75	0.80	0.73	0.78	0.78	4.70%	12,800,400
Aug 21, 2025	0.65	0.75	0.65	0.75	0.75	14.62%	21,308,700
Aug 20, 2025	0.63	0.66	0.62	0.65	0.65	4.00%	3,674,200
Aug 19, 2025	0.63	0.64	0.62	0.63	0.63	-	1,474,500
Aug 18, 2025	0.63	0.64	0.62	0.63	0.63	-	1,524,000
Aug 15, 2025	0.61	0.64	0.60	0.63	0.63	-6.72%	7,524,700
Aug 14, 2025	0.69	0.69	0.67	0.67	0.67	-2.19%	2,116,000
Aug 13, 2025	0.70	0.71	0.68	0.69	0.69	-1.44%	2,026,400
Aug 12, 2025	0.70	0.70	0.69	0.70	0.70	-	1,670,600
Aug 11, 2025	0.68	0.72	0.68	0.70	0.70	2.96%	5,471,100
Aug 8, 2025	0.68	0.68	0.66	0.68	0.68	-1.46%	2,147,000
Aug 7, 2025	0.70	0.70	0.68	0.69	0.69	-1.44%	1,572,400
Aug 6, 2025	0.67	0.71	0.67	0.70	0.70	4.51%	7,432,100
Aug 5, 2025	0.68	0.68	0.66	0.67	0.67	-	3,304,600
Aug 4, 2025	0.63	0.67	0.62	0.67	0.67	2.31%	4,153,500
Aug 1, 2025	0.66	0.67	0.65	0.65	0.65	-0.76%	1,438,600
Jul 31, 2025	0.68	0.68	0.65	0.66	0.66	-2.96%	4,060,300
Jul 30, 2025	0.68	0.69	0.67	0.68	0.68	-	2,224,400
Jul 29, 2025	0.71	0.71	0.66	0.68	0.68	-4.26%	4,763,700
Jul 28, 2025	0.72	0.73	0.70	0.71	0.71	-1.40%	2,930,700
Jul 25, 2025	0.69	0.74	0.69	0.72	0.72	4.38%	7,668,700
Jul 24, 2025	0.69	0.71	0.67	0.69	0.69	-0.72%	5,716,800
Jul 23, 2025	0.60	0.70	0.60	0.69	0.69	24.32%	16,121,900
Jul 22, 2025	0.56	0.57	0.55	0.56	0.56	-0.89%	2,608,600