Nam Cheong Limited (SGX:1MZ)
Singapore · Delayed Price · Currency is SGD 1.160
0.00 (0.00%)
Jun 12, 2026, 1:38 PM SGT
Nam Cheong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | - | 0.86% | 403,700 |
| 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 |
| 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 |