Nam Cheong Limited (SGX:1MZ)
Singapore · Delayed Price · Currency is SGD 0.9900
-0.0050 (-0.50%)
Sep 28, 2026, 5:11 PM SGT
Nam Cheong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 616,900 |
| Aug 6, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 584,400 |
| Aug 5, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 389,000 |
| Aug 4, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 745,600 |
| Aug 3, 2026 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | - | 1,361,000 |
| Jul 31, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | - | 306,700 |
| Jul 30, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | - | 797,200 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -4.27% | 921,800 |
| 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 |