Multi-Chem Limited (SGX:AWZ)
Singapore · Delayed Price · Currency is SGD 3.400
-0.020 (-0.58%)
Nov 14, 2025, 4:21 PM SGT
Multi-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | -0.58% | 8,400 |
| Nov 13, 2025 | 3.37 | 3.48 | 3.37 | 3.42 | 3.42 | 1.18% | 6,500 |
| Nov 12, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 6,000 |
| Nov 11, 2025 | 3.36 | 3.36 | 3.35 | 3.36 | 3.36 | 0.30% | 23,300 |
| Nov 10, 2025 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -2.05% | 7,100 |
| Nov 7, 2025 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 0.88% | 600 |
| Nov 6, 2025 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | 0.59% | 3,200 |
| Nov 5, 2025 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -1.75% | 1,700 |
| Nov 4, 2025 | 3.38 | 3.43 | 3.37 | 3.43 | 3.43 | - | 7,100 |
| Nov 3, 2025 | 3.37 | 3.43 | 3.37 | 3.43 | 3.43 | 0.59% | 35,000 |
| Oct 31, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Oct 30, 2025 | 3.39 | 3.41 | 3.38 | 3.41 | 3.41 | 0.89% | 12,200 |
| Oct 29, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | - | 2,600 |
| Oct 28, 2025 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -0.59% | 52,600 |
| Oct 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5,900 |
| Oct 24, 2025 | 3.40 | 3.41 | 3.37 | 3.40 | 3.40 | 0.29% | 8,500 |
| Oct 23, 2025 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | -1.17% | 13,700 |
| Oct 22, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | -0.58% | 200 |
| Oct 21, 2025 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 2.37% | 3,100 |
| Oct 17, 2025 | 3.37 | 3.37 | 3.36 | 3.37 | 3.37 | 0.30% | 12,800 |
| Oct 16, 2025 | 3.37 | 3.38 | 3.36 | 3.36 | 3.36 | -2.33% | 6,000 |
| Oct 15, 2025 | 3.45 | 3.46 | 3.32 | 3.44 | 3.44 | 4.24% | 9,000 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 21,700 |
| Oct 13, 2025 | 3.40 | 3.50 | 3.35 | 3.40 | 3.40 | -1.45% | 15,400 |
| Oct 10, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 2,300 |
| Oct 9, 2025 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -1.43% | 24,200 |
| Oct 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 300 |
| Oct 7, 2025 | 3.48 | 3.49 | 3.45 | 3.49 | 3.49 | -0.29% | 33,000 |
| Oct 6, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | -0.57% | 2,700 |
| Oct 3, 2025 | 3.51 | 3.53 | 3.51 | 3.52 | 3.52 | 0.28% | 12,400 |
| Oct 2, 2025 | 3.50 | 3.52 | 3.50 | 3.51 | 3.51 | 0.86% | 1,600 |
| Oct 1, 2025 | 3.45 | 3.52 | 3.45 | 3.48 | 3.48 | 1.75% | 1,600 |
| Sep 30, 2025 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -0.87% | 20,000 |
| Sep 29, 2025 | 3.45 | 3.50 | 3.41 | 3.45 | 3.45 | - | 26,600 |
| Sep 26, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -1.15% | 15,500 |
| Sep 25, 2025 | 3.50 | 3.51 | 3.49 | 3.49 | 3.49 | -0.85% | 6,900 |
| Sep 24, 2025 | 3.43 | 3.53 | 3.43 | 3.52 | 3.52 | -0.56% | 1,500 |
| Sep 23, 2025 | 3.56 | 3.56 | 3.53 | 3.54 | 3.54 | -0.28% | 9,200 |
| Sep 22, 2025 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -0.56% | 1,400 |
| Sep 19, 2025 | 3.53 | 3.57 | 3.43 | 3.57 | 3.57 | 0.56% | 20,800 |
| Sep 18, 2025 | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | - | 25,100 |
| Sep 17, 2025 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 0.28% | 11,300 |
| Sep 16, 2025 | 3.49 | 3.54 | 3.49 | 3.54 | 3.54 | 1.43% | 5,700 |
| Sep 15, 2025 | 3.46 | 3.50 | 3.46 | 3.49 | 3.49 | 0.29% | 5,200 |
| Sep 12, 2025 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | -0.29% | 10,900 |
| Sep 11, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.87% | 5,400 |
| Sep 10, 2025 | 3.46 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 10,900 |
| Sep 9, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | - | 21,500 |
| Sep 8, 2025 | 3.44 | 3.45 | 3.40 | 3.45 | 3.45 | 0.29% | 10,000 |
| Sep 5, 2025 | 3.48 | 3.48 | 3.43 | 3.44 | 3.44 | -2.82% | 56,900 |