Multi-Chem Limited (SGX:AWZ)
Singapore · Delayed Price · Currency is SGD 2.250
+0.280 (14.21%)
Sep 22, 2026, 11:52 AM SGT
Multi-Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.91 | 2.25 | 1.90 | 2.25 | - | 14.21% | 248,300 |
| Sep 21, 2026 | 2.61 | 2.65 | 1.89 | 1.97 | 1.97 | -25.94% | 877,900 |
| Sep 18, 2026 | 3.75 | 3.76 | 2.50 | 2.66 | 2.66 | -38.71% | 928,000 |
| Sep 16, 2026 | 4.24 | 4.34 | 4.22 | 4.34 | 4.34 | 2.36% | 6,200 |
| Sep 15, 2026 | 4.21 | 4.27 | 4.21 | 4.24 | 4.24 | -0.24% | 10,800 |
| Sep 14, 2026 | 4.21 | 4.25 | 4.20 | 4.25 | 4.25 | 0.71% | 6,000 |
| Sep 11, 2026 | 4.41 | 4.41 | 4.22 | 4.22 | 4.22 | -1.49% | 22,600 |
| Sep 10, 2026 | 4.45 | 4.49 | 4.41 | 4.45 | 4.28 | 0.23% | 68,200 |
| Sep 9, 2026 | 4.45 | 4.45 | 4.42 | 4.44 | 4.27 | -0.45% | 12,800 |
| Sep 8, 2026 | 4.48 | 4.48 | 4.42 | 4.46 | 4.29 | -0.45% | 3,500 |
| Sep 7, 2026 | 4.48 | 4.50 | 4.47 | 4.48 | 4.31 | - | 14,000 |
| Sep 4, 2026 | 4.41 | 4.48 | 4.41 | 4.48 | 4.31 | 1.59% | 30,700 |
| Sep 3, 2026 | 4.42 | 4.42 | 4.37 | 4.41 | 4.25 | -0.23% | 19,300 |
| Sep 2, 2026 | 4.39 | 4.43 | 4.39 | 4.42 | 4.26 | 0.68% | 19,900 |
| Sep 1, 2026 | 4.40 | 4.42 | 4.39 | 4.39 | 4.23 | - | 34,400 |
| Aug 31, 2026 | 4.35 | 4.40 | 4.35 | 4.39 | 4.23 | 2.09% | 40,300 |
| Aug 28, 2026 | 4.32 | 4.33 | 4.30 | 4.30 | 4.14 | -0.23% | 13,900 |
| Aug 27, 2026 | 4.30 | 4.33 | 4.28 | 4.31 | 4.15 | 0.23% | 14,500 |
| Aug 26, 2026 | 4.30 | 4.34 | 4.29 | 4.30 | 4.14 | - | 13,400 |
| Aug 25, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.14 | 0.94% | 19,300 |
| Aug 24, 2026 | 4.24 | 4.26 | 4.23 | 4.26 | 4.10 | - | 5,200 |
| Aug 21, 2026 | 4.21 | 4.26 | 4.20 | 4.26 | 4.10 | 1.43% | 9,500 |
| Aug 20, 2026 | 4.24 | 4.37 | 4.20 | 4.20 | 4.04 | -0.71% | 6,100 |
| Aug 19, 2026 | 4.25 | 4.25 | 4.22 | 4.23 | 4.07 | 0.71% | 25,500 |
| Aug 18, 2026 | 4.33 | 4.33 | 4.20 | 4.20 | 4.04 | -3.00% | 9,700 |
| Aug 17, 2026 | 4.22 | 4.43 | 4.22 | 4.33 | 4.17 | 2.61% | 35,100 |
| Aug 14, 2026 | 4.12 | 4.28 | 4.12 | 4.22 | 4.06 | 2.43% | 44,900 |
| Aug 13, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 3.97 | 3.00% | 48,100 |
| Aug 12, 2026 | 3.93 | 4.01 | 3.93 | 4.00 | 3.85 | 5.26% | 46,700 |
| Aug 11, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.66 | -1.04% | 24,400 |
| Aug 7, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.70 | 0.79% | 5,200 |
| Aug 5, 2026 | 3.88 | 3.88 | 3.81 | 3.81 | 3.67 | 0.26% | 600 |
| Aug 4, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.66 | -1.30% | 3,300 |
| Aug 3, 2026 | 3.77 | 3.85 | 3.77 | 3.85 | 3.71 | 2.12% | 3,100 |
| Jul 31, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.63 | -0.79% | 4,500 |
| Jul 30, 2026 | 3.72 | 3.84 | 3.72 | 3.80 | 3.66 | 2.43% | 33,000 |
| Jul 29, 2026 | 3.72 | 3.72 | 3.70 | 3.71 | 3.57 | - | 7,400 |
| Jul 28, 2026 | 3.70 | 3.72 | 3.70 | 3.71 | 3.57 | - | 3,300 |
| Jul 27, 2026 | 3.68 | 3.73 | 3.68 | 3.71 | 3.57 | 0.82% | 31,000 |
| Jul 24, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.54 | - | 8,900 |
| Jul 23, 2026 | 3.72 | 3.74 | 3.68 | 3.68 | 3.54 | -1.08% | 6,300 |
| Jul 22, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.58 | 0.27% | 11,100 |
| Jul 21, 2026 | 3.73 | 3.75 | 3.71 | 3.71 | 3.57 | -0.27% | 7,900 |
| Jul 17, 2026 | 3.65 | 3.72 | 3.65 | 3.72 | 3.58 | 1.92% | 2,200 |
| Jul 16, 2026 | 3.68 | 3.73 | 3.65 | 3.65 | 3.51 | -0.27% | 10,200 |
| Jul 14, 2026 | 3.68 | 3.72 | 3.66 | 3.66 | 3.52 | -0.54% | 7,000 |
| Jul 13, 2026 | 3.66 | 3.74 | 3.66 | 3.68 | 3.54 | 0.55% | 13,000 |
| Jul 8, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.52 | -0.27% | 3,400 |
| Jul 7, 2026 | 3.67 | 3.71 | 3.67 | 3.67 | 3.53 | 0.55% | 25,100 |
| Jul 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.51 | -0.54% | 700 |