Multi-Chem Limited (SGX:AWZ)
Singapore · Delayed Price · Currency is SGD 3.270
-0.010 (-0.30%)
Aug 8, 2025, 1:42 PM SGT
Multi-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.61% | 7,400 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.27 | 3.30 | 3.30 | -0.30% | 27,300 |
| Aug 5, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | 3.31 | 0.61% | 11,200 |
| Aug 4, 2025 | 3.22 | 3.30 | 3.22 | 3.29 | 3.29 | 2.81% | 11,100 |
| Aug 1, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -0.62% | 15,100 |
| Jul 31, 2025 | 3.24 | 3.24 | 3.15 | 3.22 | 3.22 | 0.94% | 9,500 |
| Jul 30, 2025 | 3.20 | 3.25 | 3.19 | 3.19 | 3.19 | - | 2,500 |
| Jul 29, 2025 | 3.21 | 3.25 | 3.18 | 3.19 | 3.19 | -1.85% | 22,300 |
| Jul 28, 2025 | 3.25 | 3.25 | 3.21 | 3.25 | 3.25 | 0.62% | 17,200 |
| Jul 25, 2025 | 3.33 | 3.36 | 3.23 | 3.23 | 3.23 | -2.42% | 31,200 |
| Jul 24, 2025 | 3.30 | 3.35 | 3.30 | 3.31 | 3.31 | 0.61% | 15,700 |
| Jul 23, 2025 | 3.29 | 3.31 | 3.28 | 3.29 | 3.29 | 0.30% | 11,900 |
| Jul 22, 2025 | 3.26 | 3.28 | 3.25 | 3.28 | 3.28 | -0.30% | 26,500 |
| Jul 21, 2025 | 3.26 | 3.31 | 3.26 | 3.29 | 3.29 | -0.30% | 19,700 |
| Jul 18, 2025 | 3.29 | 3.33 | 3.25 | 3.30 | 3.30 | 0.30% | 16,000 |
| Jul 17, 2025 | 3.30 | 3.30 | 3.25 | 3.29 | 3.29 | -0.30% | 9,900 |
| Jul 16, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 2.17% | 43,400 |
| Jul 15, 2025 | 3.17 | 3.23 | 3.17 | 3.23 | 3.23 | 1.89% | 20,900 |
| Jul 14, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 1.28% | 4,800 |
| Jul 11, 2025 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | - | 7,400 |
| Jul 10, 2025 | 3.13 | 3.15 | 3.13 | 3.13 | 3.13 | - | 8,400 |
| Jul 9, 2025 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -0.32% | 6,100 |
| Jul 8, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 0.32% | 19,600 |
| Jul 7, 2025 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | - | 14,200 |
| Jul 4, 2025 | 3.13 | 3.15 | 3.13 | 3.13 | 3.13 | 0.32% | 3,600 |
| Jul 3, 2025 | 3.13 | 3.16 | 3.11 | 3.12 | 3.12 | - | 31,100 |
| Jul 2, 2025 | 3.12 | 3.40 | 3.11 | 3.12 | 3.12 | - | 125,900 |
| Jul 1, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | -0.32% | 9,200 |
| Jun 30, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.32% | 12,300 |
| Jun 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 5,900 |
| Jun 26, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 3,500 |
| Jun 25, 2025 | 2.95 | 3.12 | 2.95 | 3.12 | 3.12 | 5.76% | 23,600 |
| Jun 24, 2025 | 3.11 | 3.15 | 2.55 | 2.95 | 2.95 | -4.84% | 36,700 |
| Jun 23, 2025 | 3.07 | 3.10 | 3.06 | 3.10 | 3.10 | 0.32% | 7,500 |
| Jun 20, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | -0.32% | 7,500 |
| Jun 19, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.32% | 8,400 |
| Jun 18, 2025 | 3.10 | 3.11 | 3.09 | 3.11 | 3.11 | 0.32% | 4,400 |
| Jun 17, 2025 | 3.11 | 3.13 | 3.10 | 3.10 | 3.10 | -0.32% | 24,200 |
| Jun 16, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | 2,200 |
| Jun 13, 2025 | 3.11 | 3.11 | 3.09 | 3.10 | 3.10 | -0.32% | 18,400 |
| Jun 12, 2025 | 3.11 | 3.11 | 3.08 | 3.11 | 3.11 | -0.32% | 15,600 |
| Jun 11, 2025 | 3.10 | 3.15 | 3.10 | 3.12 | 3.12 | 0.65% | 18,500 |
| Jun 10, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.65% | 36,400 |
| Jun 9, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | 1,700 |
| Jun 6, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | -0.32% | 9,700 |
| Jun 5, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 1,700 |
| Jun 4, 2025 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | - | 15,400 |
| Jun 3, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 19,900 |
| Jun 2, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -1.28% | 5,600 |
| May 30, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |