Multi-Chem Limited (SGX:AWZ)
Singapore · Delayed Price · Currency is SGD 2.300
+0.040 (1.77%)
Oct 12, 2026, 5:04 PM SGT
Multi-Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.22 | 2.31 | 2.22 | 2.30 | 2.30 | 1.77% | 25,600 |
| Oct 9, 2026 | 2.23 | 2.26 | 2.23 | 2.26 | 2.26 | 0.89% | 45,600 |
| Oct 8, 2026 | 2.28 | 2.28 | 2.14 | 2.24 | 2.24 | -2.61% | 65,200 |
| Oct 7, 2026 | 2.28 | 2.32 | 2.28 | 2.30 | 2.30 | 0.44% | 62,100 |
| Oct 6, 2026 | 2.39 | 2.39 | 2.28 | 2.29 | 2.29 | -5.76% | 105,000 |
| Oct 5, 2026 | 2.44 | 2.46 | 2.38 | 2.43 | 2.43 | -2.02% | 62,600 |
| Oct 2, 2026 | 2.49 | 2.49 | 2.42 | 2.48 | 2.48 | -0.80% | 92,000 |
| Oct 1, 2026 | 2.57 | 2.57 | 2.50 | 2.50 | 2.50 | -3.10% | 62,100 |
| Sep 30, 2026 | 2.62 | 2.62 | 2.55 | 2.58 | 2.58 | -1.53% | 84,300 |
| Sep 29, 2026 | 2.63 | 2.70 | 2.62 | 2.62 | 2.62 | -2.96% | 79,600 |
| Sep 28, 2026 | 2.77 | 2.78 | 2.60 | 2.70 | 2.70 | -3.57% | 56,600 |
| Sep 25, 2026 | 2.53 | 2.89 | 2.51 | 2.80 | 2.80 | 11.11% | 236,300 |
| Sep 24, 2026 | 2.60 | 2.60 | 2.23 | 2.52 | 2.52 | -15.44% | 421,600 |
| Sep 23, 2026 | 2.40 | 3.03 | 2.40 | 2.98 | 2.98 | 24.17% | 611,500 |
| Sep 22, 2026 | 1.91 | 2.53 | 1.90 | 2.40 | 2.40 | 21.83% | 494,900 |
| 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 |