Nanofilm Technologies International Limited (SGX:MZH)
Singapore · Delayed Price · Currency is SGD 1.110
-0.040 (-3.48%)
Jul 22, 2026, 5:06 PM SGT
SGX:MZH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.16 | 1.18 | 1.12 | 1.13 | - | -1.74% | 7,869,400 |
| Jul 21, 2026 | 1.11 | 1.17 | 1.10 | 1.15 | 1.15 | 3.60% | 7,875,600 |
| Jul 20, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 2,595,000 |
| Jul 17, 2026 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -5.22% | 6,052,900 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 8,390,500 |
| Jul 15, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | 1.71% | 8,802,900 |
| Jul 14, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 5,428,700 |
| Jul 13, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 3,874,200 |
| Jul 10, 2026 | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 4,369,300 |
| Jul 9, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 3.45% | 3,120,700 |
| Jul 8, 2026 | 1.17 | 1.22 | 1.15 | 1.16 | 1.16 | -2.52% | 6,178,200 |
| Jul 7, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -3.25% | 5,365,300 |
| Jul 6, 2026 | 1.29 | 1.29 | 1.19 | 1.23 | 1.23 | -3.15% | 5,799,700 |
| Jul 3, 2026 | 1.17 | 1.30 | 1.15 | 1.27 | 1.27 | 8.55% | 8,801,800 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 3,492,600 |
| Jul 1, 2026 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 4,218,600 |
| Jun 30, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 3,513,400 |
| Jun 29, 2026 | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 4,461,500 |
| Jun 26, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -5.69% | 5,166,400 |
| Jun 25, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 2,932,100 |
| Jun 24, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 2,698,300 |
| Jun 23, 2026 | 1.33 | 1.33 | 1.20 | 1.21 | 1.21 | -9.02% | 12,006,700 |
| Jun 22, 2026 | 1.27 | 1.33 | 1.26 | 1.33 | 1.33 | 3.91% | 6,982,500 |
| Jun 19, 2026 | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | 0.79% | 6,442,700 |
| Jun 18, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 2,613,100 |
| Jun 17, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 5,204,700 |
| Jun 16, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -4.58% | 5,267,300 |
| Jun 15, 2026 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 6.50% | 8,120,400 |
| Jun 12, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | 1.65% | 6,818,300 |
| Jun 11, 2026 | 1.16 | 1.23 | 1.15 | 1.21 | 1.21 | 3.42% | 6,143,300 |
| Jun 10, 2026 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | -0.85% | 4,871,100 |
| Jun 9, 2026 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 4,978,300 |
| Jun 8, 2026 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | -4.03% | 7,362,500 |
| Jun 5, 2026 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 6,714,300 |
| Jun 4, 2026 | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -5.38% | 11,695,500 |
| Jun 3, 2026 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 5,391,000 |
| Jun 2, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -7.25% | 11,324,600 |
| May 29, 2026 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 2.99% | 6,797,000 |
| May 28, 2026 | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -2.19% | 5,949,500 |
| May 26, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -3.52% | 5,717,400 |
| May 25, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 5.19% | 7,322,600 |
| May 22, 2026 | 1.38 | 1.43 | 1.34 | 1.35 | 1.35 | -0.74% | 12,100,100 |
| May 21, 2026 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | - | 10,677,600 |
| May 20, 2026 | 1.33 | 1.37 | 1.29 | 1.36 | 1.36 | 1.49% | 9,717,500 |
| May 19, 2026 | 1.38 | 1.38 | 1.26 | 1.34 | 1.34 | -2.19% | 12,497,500 |
| May 18, 2026 | 1.36 | 1.45 | 1.34 | 1.37 | 1.37 | -1.44% | 13,828,900 |
| May 15, 2026 | 1.56 | 1.58 | 1.38 | 1.39 | 1.39 | -10.32% | 24,765,600 |
| May 14, 2026 | 1.67 | 1.67 | 1.53 | 1.55 | 1.55 | -5.49% | 21,067,100 |
| May 13, 2026 | 1.57 | 1.65 | 1.55 | 1.64 | 1.64 | 4.46% | 22,189,900 |
| May 12, 2026 | 1.56 | 1.62 | 1.54 | 1.57 | 1.57 | 1.29% | 14,719,900 |