Multi-Chem Limited (SGX:AWZ)
Singapore · Delayed Price · Currency is SGD 4.010
+0.210 (5.53%)
Aug 12, 2026, 1:26 PM SGT
Multi-Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.93 | 3.98 | 3.93 | 3.95 | - | 3.95% | 9,800 |
| Aug 11, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -1.04% | 24,400 |
| Aug 7, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | 0.79% | 5,200 |
| Aug 5, 2026 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | 0.26% | 600 |
| Aug 4, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 3,300 |
| Aug 3, 2026 | 3.77 | 3.85 | 3.77 | 3.85 | 3.85 | 2.12% | 3,100 |
| Jul 31, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.79% | 4,500 |
| Jul 30, 2026 | 3.72 | 3.84 | 3.72 | 3.80 | 3.80 | 2.43% | 33,000 |
| Jul 29, 2026 | 3.72 | 3.72 | 3.70 | 3.71 | 3.71 | - | 7,400 |
| Jul 28, 2026 | 3.70 | 3.72 | 3.70 | 3.71 | 3.71 | - | 3,300 |
| Jul 27, 2026 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | 0.82% | 31,000 |
| Jul 24, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | - | 8,900 |
| Jul 23, 2026 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | -1.08% | 6,300 |
| Jul 22, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | 0.27% | 11,100 |
| Jul 21, 2026 | 3.73 | 3.75 | 3.71 | 3.71 | 3.71 | -0.27% | 7,900 |
| Jul 17, 2026 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | 1.92% | 2,200 |
| Jul 16, 2026 | 3.68 | 3.73 | 3.65 | 3.65 | 3.65 | -0.27% | 10,200 |
| Jul 14, 2026 | 3.68 | 3.72 | 3.66 | 3.66 | 3.66 | -0.54% | 7,000 |
| Jul 13, 2026 | 3.66 | 3.74 | 3.66 | 3.68 | 3.68 | 0.55% | 13,000 |
| Jul 8, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | -0.27% | 3,400 |
| Jul 7, 2026 | 3.67 | 3.71 | 3.67 | 3.67 | 3.67 | 0.55% | 25,100 |
| Jul 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.54% | 700 |
| Jul 3, 2026 | 3.70 | 3.70 | 3.65 | 3.67 | 3.67 | - | 6,600 |
| Jul 1, 2026 | 3.66 | 3.69 | 3.65 | 3.67 | 3.67 | 0.55% | 10,300 |
| Jun 30, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 200 |
| Jun 29, 2026 | 3.64 | 3.66 | 3.64 | 3.65 | 3.65 | -0.27% | 5,700 |
| Jun 26, 2026 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | -0.27% | 8,200 |
| Jun 25, 2026 | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | - | 1,400 |
| Jun 24, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 1,000 |
| Jun 23, 2026 | 3.68 | 3.69 | 3.65 | 3.67 | 3.67 | -0.27% | 11,300 |
| Jun 22, 2026 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | 1.38% | 9,200 |
| Jun 19, 2026 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -0.82% | 13,400 |
| Jun 18, 2026 | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | -0.27% | 108,500 |
| Jun 17, 2026 | 3.68 | 3.68 | 3.64 | 3.67 | 3.67 | -0.27% | 28,400 |
| Jun 16, 2026 | 3.68 | 3.70 | 3.67 | 3.68 | 3.68 | - | 26,100 |
| Jun 15, 2026 | 3.68 | 3.69 | 3.68 | 3.68 | 3.68 | - | 11,000 |
| Jun 12, 2026 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | 0.27% | 7,700 |
| Jun 11, 2026 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | - | 10,300 |
| Jun 10, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 3,300 |
| Jun 9, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% | 500 |
| Jun 8, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.66 | - | 24,500 |
| Jun 5, 2026 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | -0.27% | 8,200 |
| Jun 4, 2026 | 3.65 | 3.67 | 3.64 | 3.67 | 3.67 | - | 6,400 |
| Jun 3, 2026 | 3.68 | 3.69 | 3.66 | 3.67 | 3.67 | -0.54% | 10,000 |
| Jun 2, 2026 | 3.66 | 3.69 | 3.65 | 3.69 | 3.69 | 0.54% | 5,600 |
| May 29, 2026 | 3.67 | 3.67 | 3.66 | 3.67 | 3.67 | 0.55% | 1,000 |
| May 28, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -0.82% | 5,600 |
| May 26, 2026 | 3.69 | 3.70 | 3.67 | 3.68 | 3.68 | 0.27% | 6,500 |
| May 25, 2026 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | 0.55% | 2,800 |
| May 22, 2026 | 3.67 | 3.68 | 3.65 | 3.65 | 3.65 | -0.82% | 4,500 |