Multi-Chem Limited (SGX:AWZ)
Singapore · Delayed Price · Currency is SGD 3.480
+0.010 (0.29%)
At close: Mar 20, 2026
Multi-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | 0.29% | 4,000 |
| Mar 19, 2026 | 3.44 | 3.48 | 3.43 | 3.47 | 3.47 | 0.87% | 10,000 |
| Mar 18, 2026 | 3.43 | 3.51 | 3.43 | 3.44 | 3.44 | 0.29% | 93,400 |
| Mar 17, 2026 | 3.43 | 3.45 | 3.43 | 3.43 | 3.43 | -0.29% | 58,500 |
| Mar 16, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | 0.58% | 3,200 |
| Mar 13, 2026 | 3.41 | 3.46 | 3.41 | 3.42 | 3.42 | - | 19,300 |
| Mar 12, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 18,500 |
| Mar 11, 2026 | 3.43 | 3.48 | 3.43 | 3.46 | 3.46 | 0.87% | 8,100 |
| Mar 10, 2026 | 3.44 | 3.44 | 3.42 | 3.43 | 3.43 | - | 22,300 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.40 | 3.43 | 3.43 | -2.00% | 19,100 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | 1.74% | 31,700 |
| Mar 5, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 0.58% | 3,800 |
| Mar 4, 2026 | 3.45 | 3.46 | 3.41 | 3.42 | 3.42 | -1.16% | 46,300 |
| Mar 3, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | - | 2,400 |
| Mar 2, 2026 | 3.45 | 3.50 | 3.44 | 3.46 | 3.46 | -1.42% | 23,500 |
| Feb 27, 2026 | 3.54 | 3.54 | 3.50 | 3.51 | 3.51 | - | 25,000 |
| Feb 26, 2026 | 3.50 | 3.51 | 3.48 | 3.51 | 3.51 | 0.29% | 92,200 |
| Feb 25, 2026 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | 0.29% | 45,900 |
| Feb 24, 2026 | 3.44 | 3.56 | 3.44 | 3.49 | 3.49 | 1.75% | 151,300 |
| Feb 23, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | - | 6,800 |
| Feb 20, 2026 | 3.44 | 3.44 | 3.42 | 3.43 | 3.43 | - | 6,200 |
| Feb 19, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.88% | 66,200 |
| Feb 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 600 |
| Feb 13, 2026 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | - | 10,200 |
| Feb 12, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | -0.29% | 7,600 |
| Feb 10, 2026 | 3.40 | 3.41 | 3.39 | 3.41 | 3.41 | 0.29% | 2,800 |
| Feb 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 4,000 |
| Feb 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 800 |
| Feb 5, 2026 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | -0.88% | 4,500 |
| Feb 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | 1,100 |
| Feb 3, 2026 | 3.43 | 3.43 | 3.37 | 3.38 | 3.38 | -1.46% | 10,400 |
| Feb 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.78% | 600 |
| Jan 29, 2026 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -1.46% | 75,000 |
| Jan 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | 5,500 |
| Jan 27, 2026 | 3.43 | 3.43 | 3.40 | 3.43 | 3.43 | - | 20,200 |
| Jan 26, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 0.29% | 11,900 |
| Jan 23, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | - | 11,600 |
| Jan 22, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 47,300 |
| Jan 21, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 20,200 |
| Jan 20, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.88% | 4,700 |
| Jan 19, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | 0.29% | 9,700 |
| Jan 16, 2026 | 3.41 | 3.42 | 3.40 | 3.40 | 3.40 | -0.29% | 6,400 |
| Jan 15, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | 0.29% | 13,300 |
| Jan 14, 2026 | 3.39 | 3.43 | 3.39 | 3.40 | 3.40 | - | 23,100 |
| Jan 13, 2026 | 3.41 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 15,000 |
| Jan 12, 2026 | 3.41 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 7,300 |
| Jan 9, 2026 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | -0.58% | 10,500 |
| Jan 8, 2026 | 3.40 | 3.45 | 3.40 | 3.42 | 3.42 | -0.58% | 13,700 |
| Jan 7, 2026 | 3.39 | 3.45 | 3.39 | 3.44 | 3.44 | 1.18% | 20,400 |
| Jan 6, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.16% | 8,100 |