Nam Cheong Limited (SGX:1MZ)
Singapore · Delayed Price · Currency is SGD 0.8650
-0.0050 (-0.57%)
Oct 19, 2026, 5:04 PM SGT
Nam Cheong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | -0.57% | 237,800 |
| Oct 16, 2026 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 4.19% | 378,200 |
| Oct 15, 2026 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -7.22% | 847,300 |
| Oct 14, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 1.12% | 529,100 |
| Oct 13, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 283,200 |
| Oct 12, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 238,300 |
| Oct 9, 2026 | 0.88 | 0.92 | 0.87 | 0.90 | 0.90 | 4.05% | 962,500 |
| Oct 8, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -1.70% | 429,000 |
| Oct 7, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 0.57% | 1,701,500 |
| Oct 6, 2026 | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | -5.91% | 2,018,700 |
| Oct 5, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.53% | 714,800 |
| Oct 2, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.61% | 1,559,400 |
| Oct 1, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 328,700 |
| Sep 30, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 630,000 |
| Sep 29, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.51% | 567,300 |
| Sep 28, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.50% | 527,300 |
| Sep 25, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.51% | 201,300 |
| Sep 24, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 476,100 |
| Sep 23, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 523,100 |
| Sep 22, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 417,800 |
| Sep 21, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 515,100 |
| Sep 18, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 819,000 |
| Sep 17, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 722,900 |
| Sep 16, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 410,600 |
| Sep 15, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 778,100 |
| Sep 14, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 182,900 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 208,000 |
| Sep 10, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 918,500 |
| Sep 9, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 417,100 |
| Sep 8, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 3.77% | 1,428,500 |
| Sep 7, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 830,000 |
| Sep 4, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 632,100 |
| Sep 3, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | - | 890,400 |
| Sep 2, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 879,600 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 682,100 |
| Aug 31, 2026 | 1.00 | 1.05 | 0.99 | 1.04 | 1.04 | 4.52% | 1,334,000 |
| Aug 28, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.45% | 980,400 |
| Aug 27, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.99% | 566,700 |
| Aug 26, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 1,138,100 |
| Aug 25, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 295,400 |
| Aug 24, 2026 | 1.03 | 1.04 | 0.99 | 1.04 | 1.04 | 0.97% | 1,437,700 |
| Aug 21, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 2,090,500 |
| Aug 20, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 1,498,900 |
| Aug 19, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 584,500 |
| Aug 18, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 1,385,300 |
| Aug 17, 2026 | 1.13 | 1.14 | 1.08 | 1.10 | 1.10 | -1.79% | 1,072,600 |
| Aug 14, 2026 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | 2.75% | 2,468,200 |
| Aug 13, 2026 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 492,600 |
| Aug 12, 2026 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 2.75% | 1,226,400 |
| Aug 11, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 2,239,200 |