Nam Cheong Limited (SGX:1MZ)
Singapore · Delayed Price · Currency is SGD 1.130
-0.040 (-3.42%)
Jul 29, 2026, 4:15 PM SGT
Nam Cheong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | - | -4.27% | 447,100 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -4.10% | 1,115,800 |
| Jul 27, 2026 | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | 0.83% | 1,278,300 |
| Jul 24, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 1,217,000 |
| Jul 23, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | - | 1,470,000 |
| Jul 22, 2026 | 1.16 | 1.24 | 1.14 | 1.23 | 1.23 | 6.03% | 3,209,700 |
| Jul 21, 2026 | 1.10 | 1.18 | 1.10 | 1.16 | 1.16 | 5.45% | 2,009,300 |
| Jul 20, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 554,300 |
| Jul 17, 2026 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | - | 1,428,700 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 758,200 |
| Jul 15, 2026 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | 2.75% | 1,602,400 |
| Jul 14, 2026 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 1,552,400 |
| Jul 13, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -3.60% | 1,907,700 |
| Jul 10, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | 1.83% | 2,553,600 |
| Jul 9, 2026 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | 1.87% | 1,542,400 |
| Jul 8, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 778,800 |
| Jul 7, 2026 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -1.83% | 876,500 |
| Jul 6, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 1,331,200 |
| Jul 3, 2026 | 1.09 | 1.15 | 1.08 | 1.13 | 1.13 | 4.63% | 1,343,300 |
| Jul 2, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 883,900 |
| Jul 1, 2026 | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | - | 1,168,600 |
| Jun 30, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | -0.91% | 1,003,900 |
| Jun 29, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | - | 985,000 |
| Jun 26, 2026 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | 1,812,400 |
| Jun 25, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 1,423,500 |
| Jun 24, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | - | 782,200 |
| Jun 23, 2026 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -7.38% | 2,147,700 |
| Jun 22, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 974,100 |
| Jun 19, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 1,017,400 |
| Jun 18, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -3.23% | 1,387,500 |
| Jun 17, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 1,205,400 |
| Jun 16, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.91% | 859,400 |
| Jun 15, 2026 | 1.18 | 1.29 | 1.17 | 1.28 | 1.28 | 10.34% | 3,414,100 |
| Jun 12, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | - | 1,901,700 |
| Jun 11, 2026 | 1.14 | 1.19 | 1.13 | 1.16 | 1.16 | 2.65% | 1,060,100 |
| Jun 10, 2026 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 3,406,400 |
| Jun 9, 2026 | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 1,350,000 |
| Jun 8, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | -1.65% | 1,659,600 |
| Jun 5, 2026 | 1.22 | 1.24 | 1.17 | 1.21 | 1.21 | 0.83% | 951,000 |
| Jun 4, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 1,693,900 |
| Jun 3, 2026 | 1.30 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 1,561,900 |
| Jun 2, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 577,100 |
| May 29, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 481,300 |
| May 28, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.99% | 910,100 |
| May 26, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 474,900 |
| May 25, 2026 | 1.33 | 1.37 | 1.30 | 1.35 | 1.35 | 2.27% | 1,152,000 |
| May 22, 2026 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | 0.76% | 1,274,100 |
| May 21, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 1,046,400 |
| May 20, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 1,375,800 |
| May 19, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | - | 1,064,600 |