Nam Cheong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	1.08	1.11	1.06	1.06	1.06	-1.85%	5,193,300
Jan 15, 2026	1.07	1.09	1.05	1.08	1.08	0.93%	2,342,900
Jan 14, 2026	1.06	1.10	1.06	1.07	1.07	0.94%	4,500,700
Jan 13, 2026	1.07	1.09	1.04	1.06	1.06	-0.93%	5,729,000
Jan 12, 2026	1.05	1.08	1.04	1.07	1.07	0.94%	4,566,300
Jan 9, 2026	1.05	1.06	1.03	1.06	1.06	-	1,838,200
Jan 8, 2026	0.98	1.08	0.98	1.06	1.06	7.61%	9,350,400
Jan 7, 2026	0.99	1.01	0.99	0.99	0.99	1.03%	7,734,500
Jan 6, 2026	0.96	0.98	0.94	0.98	0.98	2.09%	3,593,200
Jan 5, 2026	0.98	0.99	0.95	0.96	0.96	-3.05%	4,122,800
Jan 2, 2026	0.94	0.99	0.94	0.99	0.99	4.79%	11,686,400
Dec 31, 2025	0.91	0.95	0.91	0.94	0.94	2.73%	6,919,700
Dec 30, 2025	0.88	0.92	0.87	0.92	0.92	5.17%	8,785,600
Dec 29, 2025	0.86	0.88	0.86	0.87	0.87	1.16%	3,519,300
Dec 26, 2025	0.87	0.90	0.85	0.86	0.86	-1.71%	10,986,300
Dec 24, 2025	0.87	0.88	0.86	0.88	0.88	3.55%	3,365,300
Dec 23, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	1,455,800
Dec 22, 2025	0.85	0.87	0.84	0.85	0.85	1.19%	2,884,900
Dec 19, 2025	0.85	0.86	0.84	0.84	0.84	-1.18%	1,869,400
Dec 18, 2025	0.85	0.85	0.84	0.85	0.85	-0.58%	971,600
Dec 17, 2025	0.82	0.87	0.82	0.86	0.86	3.64%	3,269,400
Dec 16, 2025	0.83	0.84	0.81	0.83	0.83	-	2,236,100
Dec 15, 2025	0.84	0.85	0.82	0.83	0.83	-2.37%	1,505,000
Dec 12, 2025	0.85	0.86	0.84	0.85	0.85	-	1,318,000
Dec 11, 2025	0.85	0.85	0.84	0.85	0.85	1.20%	1,151,600
Dec 10, 2025	0.84	0.85	0.83	0.84	0.84	-0.60%	1,417,100
Dec 9, 2025	0.82	0.89	0.81	0.84	0.84	1.82%	7,869,800
Dec 8, 2025	0.82	0.83	0.82	0.83	0.83	-	875,100
Dec 5, 2025	0.83	0.84	0.81	0.83	0.83	-0.60%	1,168,100
Dec 4, 2025	0.84	0.84	0.82	0.83	0.83	-0.60%	2,114,000
Dec 3, 2025	0.80	0.85	0.79	0.84	0.84	6.37%	6,588,900
Dec 2, 2025	0.80	0.81	0.77	0.79	0.79	-2.48%	5,569,300
Dec 1, 2025	0.83	0.83	0.81	0.81	0.81	-2.42%	1,677,500
Nov 28, 2025	0.83	0.84	0.82	0.83	0.83	-0.60%	506,500
Nov 27, 2025	0.85	0.85	0.82	0.83	0.83	-1.19%	2,260,700
Nov 26, 2025	0.85	0.88	0.84	0.84	0.84	-0.59%	3,179,900
Nov 25, 2025	0.86	0.87	0.84	0.85	0.85	-1.17%	1,823,800
Nov 24, 2025	0.90	0.90	0.85	0.86	0.86	-1.72%	1,873,500
Nov 21, 2025	0.86	0.88	0.86	0.87	0.87	-0.57%	3,752,800
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