Nam Cheong Limited (SGX:1MZ)
Singapore · Delayed Price · Currency is SGD 1.370
+0.060 (4.58%)
May 22, 2026, 11:59 AM SGT
Nam Cheong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1.42 | 1.43 | 1.33 | 1.33 | 1.33 | -5.67% | 2,608,800 |
| May 15, 2026 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -1.40% | 1,200,400 |
| May 14, 2026 | 1.41 | 1.45 | 1.39 | 1.43 | 1.43 | 0.70% | 1,176,400 |
| May 13, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -2.74% | 2,126,800 |
| May 12, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 0.69% | 1,090,700 |
| May 11, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 1,312,700 |
| May 8, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 740,100 |
| May 7, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 1,108,400 |
| May 6, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 809,900 |
| May 5, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 820,300 |
| May 4, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | - | 879,300 |
| Apr 30, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | 1.32% | 2,251,900 |
| Apr 29, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 625,200 |
| Apr 28, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 2,034,400 |
| Apr 27, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 1,140,900 |
| Apr 24, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 1,388,300 |
| Apr 23, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 4,826,400 |
| Apr 22, 2026 | 1.60 | 1.64 | 1.54 | 1.58 | 1.58 | 2.60% | 5,761,400 |
| Apr 21, 2026 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | - | 936,300 |
| Apr 20, 2026 | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | -5.52% | 4,667,000 |
| Apr 17, 2026 | 1.58 | 1.65 | 1.56 | 1.63 | 1.63 | 5.16% | 7,939,400 |
| Apr 16, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.97% | 1,781,500 |
| Apr 15, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 1,121,400 |
| Apr 14, 2026 | 1.50 | 1.56 | 1.49 | 1.52 | 1.52 | 2.70% | 2,615,500 |
| Apr 13, 2026 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 1,366,900 |
| Apr 10, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 2.03% | 1,448,100 |
| Apr 9, 2026 | 1.55 | 1.57 | 1.48 | 1.48 | 1.48 | -4.52% | 2,429,400 |
| Apr 8, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | 0.65% | 2,129,600 |
| Apr 7, 2026 | 1.55 | 1.63 | 1.53 | 1.54 | 1.54 | 1.32% | 7,523,200 |
| Apr 6, 2026 | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | 5.56% | 2,254,800 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.40 | 1.44 | 1.44 | -2.04% | 1,554,500 |
| Apr 1, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | 1.38% | 2,003,900 |
| Mar 31, 2026 | 1.51 | 1.52 | 1.44 | 1.45 | 1.45 | -3.97% | 1,564,300 |
| Mar 30, 2026 | 1.40 | 1.52 | 1.38 | 1.51 | 1.51 | 6.34% | 5,722,900 |
| Mar 27, 2026 | 1.40 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 1,608,100 |
| Mar 26, 2026 | 1.52 | 1.53 | 1.39 | 1.40 | 1.40 | -7.89% | 4,337,700 |
| Mar 25, 2026 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | 2.70% | 3,224,700 |
| Mar 24, 2026 | 1.50 | 1.52 | 1.45 | 1.48 | 1.48 | 2.07% | 2,976,300 |
| Mar 23, 2026 | 1.57 | 1.57 | 1.44 | 1.45 | 1.45 | -8.81% | 3,915,600 |
| Mar 20, 2026 | 1.50 | 1.60 | 1.46 | 1.59 | 1.59 | 6.00% | 4,453,400 |
| Mar 19, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 3.45% | 2,581,900 |
| Mar 18, 2026 | 1.36 | 1.48 | 1.36 | 1.45 | 1.45 | 6.62% | 4,941,900 |
| Mar 17, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 2,305,200 |
| Mar 16, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 1,152,700 |
| Mar 13, 2026 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -3.60% | 1,772,400 |
| Mar 12, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 1,379,900 |
| Mar 11, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 3,393,500 |