Nam Cheong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.86	0.91	0.85	0.88	0.88	3.55%	16,775,100
Nov 19, 2025	0.77	0.85	0.76	0.85	0.85	10.46%	9,145,500
Nov 18, 2025	0.80	0.81	0.75	0.77	0.77	-3.16%	2,955,800
Nov 17, 2025	0.80	0.81	0.73	0.79	0.79	-4.82%	10,316,700
Nov 14, 2025	0.82	0.85	0.81	0.83	0.83	-	7,145,138
Nov 13, 2025	0.79	0.83	0.78	0.83	0.83	5.73%	11,047,000
Nov 12, 2025	0.74	0.79	0.74	0.79	0.79	5.37%	6,257,900
Nov 11, 2025	0.75	0.75	0.73	0.75	0.75	-	411,600
Nov 10, 2025	0.72	0.77	0.71	0.75	0.75	4.20%	2,577,300
Nov 7, 2025	0.72	0.72	0.71	0.72	0.72	-2.05%	329,600
Nov 6, 2025	0.70	0.73	0.70	0.73	0.73	4.29%	1,124,200
Nov 5, 2025	0.70	0.71	0.69	0.70	0.70	0.72%	636,800
Nov 4, 2025	0.72	0.73	0.70	0.70	0.70	-2.80%	1,127,300
Nov 3, 2025	0.72	0.73	0.71	0.72	0.72	-0.69%	581,100
Oct 31, 2025	0.72	0.72	0.71	0.72	0.72	0.70%	530,300
Oct 30, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	486,600
Oct 29, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	1,032,200
Oct 28, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	626,300
Oct 27, 2025	0.71	0.74	0.71	0.72	0.72	1.41%	2,329,200
Oct 24, 2025	0.71	0.73	0.71	0.71	0.71	1.43%	1,481,300
Oct 23, 2025	0.69	0.72	0.69	0.70	0.70	1.45%	1,829,400
Oct 22, 2025	0.69	0.70	0.69	0.69	0.69	-	667,800
Oct 21, 2025	0.67	0.70	0.67	0.69	0.69	3.76%	932,800
Oct 17, 2025	0.69	0.69	0.66	0.67	0.67	-2.92%	1,703,100
Oct 16, 2025	0.69	0.70	0.68	0.69	0.69	-1.44%	1,064,700
Oct 15, 2025	0.70	0.70	0.69	0.70	0.70	1.46%	1,323,000
Oct 14, 2025	0.73	0.73	0.69	0.69	0.69	-4.86%	2,262,200
Oct 13, 2025	0.71	0.73	0.71	0.72	0.72	-0.69%	1,037,900
Oct 10, 2025	0.75	0.75	0.72	0.73	0.73	-3.33%	1,761,700
Oct 9, 2025	0.75	0.76	0.74	0.75	0.75	0.67%	2,107,100
Oct 8, 2025	0.73	0.76	0.73	0.75	0.75	2.05%	4,786,600
Oct 7, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	1,151,000
Oct 6, 2025	0.73	0.74	0.72	0.72	0.72	-0.69%	1,557,800
Oct 3, 2025	0.74	0.74	0.73	0.73	0.73	-2.03%	1,132,900
Oct 2, 2025	0.73	0.74	0.72	0.74	0.74	2.78%	2,272,200
Oct 1, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	1,252,700
Sep 30, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	1,743,600
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