Multi-Chem Limited (SGX:AWZ)
Singapore · Delayed Price · Currency is SGD 3.510
+0.010 (0.29%)
At close: Feb 26, 2026
Multi-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 3.45 | 3.47 | 3.40 | 3.44 | 3.44 | -0.29% | 23,200 |
| Jan 2, 2026 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | 1.47% | 18,500 |
| Dec 30, 2025 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | -0.87% | 6,800 |
| Dec 29, 2025 | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | 0.88% | 16,600 |
| Dec 26, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -0.58% | 5,200 |
| Dec 24, 2025 | 3.36 | 3.44 | 3.36 | 3.42 | 3.42 | 1.79% | 36,300 |
| Dec 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,800 |
| Dec 22, 2025 | 3.36 | 3.40 | 3.36 | 3.36 | 3.36 | - | 2,300 |
| Dec 19, 2025 | 3.36 | 3.39 | 3.36 | 3.36 | 3.36 | 0.30% | 1,800 |
| Dec 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 27,300 |
| Dec 17, 2025 | 3.39 | 3.47 | 3.35 | 3.35 | 3.35 | - | 4,200 |
| Dec 16, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | - | 5,300 |
| Dec 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.30% | 17,000 |
| Dec 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 3,900 |
| Dec 11, 2025 | 3.37 | 3.37 | 3.34 | 3.36 | 3.36 | 0.30% | 9,900 |
| Dec 9, 2025 | 3.34 | 3.39 | 3.34 | 3.35 | 3.35 | -0.30% | 1,400 |
| Dec 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | 5,000 |