Nam Cheong Limited (SGX:1MZ)
Singapore · Delayed Price · Currency is SGD 0.7750
+0.0250 (3.33%)
Nov 10, 2026, 10:49 AM SGT
Nam Cheong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 3.33% | 372,300 |
| Nov 6, 2026 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -3.85% | 885,700 |
| Nov 5, 2026 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -3.70% | 697,700 |
| Nov 4, 2026 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 1.89% | 601,600 |
| Nov 3, 2026 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | -3.05% | 508,700 |
| Nov 2, 2026 | 0.80 | 0.83 | 0.79 | 0.82 | 0.82 | 1.86% | 388,100 |
| Oct 30, 2026 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | -0.62% | 360,100 |
| Oct 29, 2026 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -1.82% | 462,800 |
| Oct 28, 2026 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | 2.48% | 792,300 |
| Oct 27, 2026 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 0.63% | 943,800 |
| Oct 26, 2026 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -0.62% | 347,800 |
| Oct 23, 2026 | 0.80 | 0.82 | 0.77 | 0.81 | 0.81 | 1.90% | 939,300 |
| Oct 22, 2026 | 0.84 | 0.85 | 0.79 | 0.79 | 0.79 | -5.39% | 760,900 |
| Oct 21, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.60% | 191,600 |
| Oct 20, 2026 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -2.89% | 277,900 |
| 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 |