Nanofilm Technologies International Limited (SGX:MZH)
Singapore · Delayed Price · Currency is SGD 0.7350
+0.0050 (0.68%)
Aug 28, 2025, 4:51 PM SGT
SGX:MZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -1.35% | 640,500 |
| Aug 26, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 993,000 |
| Aug 25, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | 2.07% | 2,892,000 |
| Aug 22, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 0.69% | 1,150,200 |
| Aug 21, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 2.13% | 2,545,300 |
| Aug 20, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -2.08% | 1,321,900 |
| Aug 19, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 1.41% | 1,907,700 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -2.07% | 1,124,300 |
| Aug 15, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.68% | 2,157,100 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -3.31% | 4,322,500 |
| Aug 13, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | - | 1,928,900 |
| Aug 12, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 0.67% | 3,008,900 |
| Aug 11, 2025 | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | 2.74% | 3,063,700 |
| Aug 8, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.68% | 1,969,700 |
| Aug 7, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.38% | 2,534,200 |
| Aug 6, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -0.68% | 1,886,900 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.68% | 2,062,100 |
| Aug 4, 2025 | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | 0.68% | 2,921,100 |
| Aug 1, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -0.68% | 1,954,100 |
| Jul 31, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | 1,800,500 |
| Jul 30, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 2,122,800 |
| Jul 29, 2025 | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | -1.96% | 4,402,800 |
| Jul 28, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.92% | 1,940,800 |
| Jul 25, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 2.63% | 5,268,000 |
| Jul 24, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -1.30% | 5,199,100 |
| Jul 23, 2025 | 0.70 | 0.78 | 0.70 | 0.77 | 0.77 | 12.41% | 13,743,800 |
| Jul 22, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.48% | 2,666,800 |
| Jul 21, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 1.50% | 4,116,100 |
| Jul 18, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 3.10% | 5,207,400 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 1,585,800 |
| Jul 16, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 0.78% | 3,269,800 |
| Jul 15, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.79% | 3,019,000 |
| Jul 14, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.79% | 2,057,000 |
| Jul 11, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 988,500 |
| Jul 10, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 1,842,700 |
| Jul 9, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 1,106,400 |
| Jul 8, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 3.23% | 2,101,600 |
| Jul 7, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -2.36% | 2,163,300 |
| Jul 4, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -3.79% | 2,203,000 |
| Jul 3, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.76% | 2,276,500 |
| Jul 2, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.77% | 1,721,500 |
| Jul 1, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 926,900 |
| Jun 30, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -3.01% | 1,342,300 |
| Jun 27, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 2.31% | 4,230,200 |
| Jun 26, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 2.36% | 3,093,400 |
| Jun 25, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 658,000 |
| Jun 24, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 2,362,600 |
| Jun 23, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -2.34% | 1,606,200 |
| Jun 20, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 3.23% | 6,088,100 |
| Jun 19, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 2.48% | 2,335,000 |