Multi-Chem Limited (SGX:AWZ)
Singapore · Delayed Price · Currency is SGD 3.680
0.00 (0.00%)
May 21, 2026, 4:22 PM SGT
Multi-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.65 | 3.70 | 3.64 | 3.68 | 3.68 | 0.82% | 5,200 |
| May 20, 2026 | 3.65 | 3.66 | 3.65 | 3.65 | 3.65 | - | 4,900 |
| May 19, 2026 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | -1.08% | 13,200 |
| May 18, 2026 | 3.71 | 3.75 | 3.65 | 3.69 | 3.69 | 0.27% | 27,300 |
| May 15, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 1.66% | 7,200 |
| May 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.82% | 4,700 |
| May 13, 2026 | 3.62 | 3.65 | 3.61 | 3.65 | 3.65 | 0.83% | 2,400 |
| May 12, 2026 | 3.62 | 3.63 | 3.62 | 3.62 | 3.62 | - | 13,000 |
| May 11, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -6.22% | 28,100 |
| May 8, 2026 | 3.87 | 3.89 | 3.85 | 3.86 | 3.66 | 0.52% | 25,500 |
| May 7, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.64 | -1.03% | 22,500 |
| May 6, 2026 | 3.90 | 3.90 | 3.85 | 3.88 | 3.68 | 0.52% | 40,200 |
| May 5, 2026 | 3.86 | 3.86 | 3.83 | 3.86 | 3.66 | - | 18,600 |
| May 4, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.66 | 0.52% | 16,100 |
| Apr 30, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.64 | -0.52% | 9,300 |
| Apr 29, 2026 | 3.87 | 3.88 | 3.86 | 3.86 | 3.66 | 0.26% | 30,300 |
| Apr 28, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.65 | 1.32% | 11,200 |
| Apr 27, 2026 | 3.71 | 3.81 | 3.71 | 3.80 | 3.60 | 2.70% | 39,600 |
| Apr 24, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.51 | 1.09% | 8,300 |
| Apr 23, 2026 | 3.68 | 3.68 | 3.65 | 3.66 | 3.47 | - | 7,700 |
| Apr 22, 2026 | 3.65 | 3.66 | 3.64 | 3.66 | 3.47 | 0.55% | 6,300 |
| Apr 21, 2026 | 3.65 | 3.66 | 3.64 | 3.64 | 3.45 | -0.27% | 3,700 |
| Apr 20, 2026 | 3.63 | 3.66 | 3.63 | 3.65 | 3.46 | 0.55% | 8,300 |
| Apr 17, 2026 | 3.61 | 3.65 | 3.61 | 3.63 | 3.44 | 1.11% | 26,500 |
| Apr 16, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.40 | - | 16,100 |
| Apr 15, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.40 | - | 12,600 |
| Apr 14, 2026 | 3.61 | 3.61 | 3.59 | 3.59 | 3.40 | 0.28% | 9,300 |
| Apr 13, 2026 | 3.61 | 3.61 | 3.58 | 3.58 | 3.39 | -1.10% | 4,900 |
| Apr 10, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.43 | 1.12% | 18,500 |
| Apr 9, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.39 | 0.28% | 24,200 |
| Apr 8, 2026 | 3.57 | 3.57 | 3.54 | 3.57 | 3.39 | 0.28% | 7,000 |
| Apr 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.38 | - | 1,600 |
| Apr 6, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.38 | 0.56% | 6,800 |
| Apr 2, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.36 | 0.57% | 12,600 |
| Apr 1, 2026 | 3.55 | 3.55 | 3.52 | 3.52 | 3.34 | 0.57% | 9,200 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.32 | - | 4,900 |
| Mar 30, 2026 | 3.53 | 3.53 | 3.50 | 3.50 | 3.32 | - | 9,500 |
| Mar 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.32 | -0.28% | 500 |
| Mar 26, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.33 | 0.29% | 1,800 |
| Mar 25, 2026 | 3.47 | 3.50 | 3.46 | 3.50 | 3.32 | - | 6,000 |
| Mar 24, 2026 | 3.45 | 3.51 | 3.45 | 3.50 | 3.32 | 1.16% | 3,600 |
| Mar 23, 2026 | 3.48 | 3.49 | 3.45 | 3.46 | 3.28 | -0.57% | 17,700 |
| Mar 20, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.30 | 0.29% | 4,000 |
| Mar 19, 2026 | 3.44 | 3.48 | 3.43 | 3.47 | 3.29 | 0.87% | 10,000 |
| Mar 18, 2026 | 3.43 | 3.51 | 3.43 | 3.44 | 3.26 | 0.29% | 93,400 |
| Mar 17, 2026 | 3.43 | 3.45 | 3.43 | 3.43 | 3.25 | -0.29% | 58,500 |
| Mar 16, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.26 | 0.58% | 3,200 |
| Mar 13, 2026 | 3.41 | 3.46 | 3.41 | 3.42 | 3.24 | - | 19,300 |
| Mar 12, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.24 | -1.16% | 18,500 |
| Mar 11, 2026 | 3.43 | 3.48 | 3.43 | 3.46 | 3.28 | 0.87% | 8,100 |