Nanofilm Technologies International Limited (SGX:MZH)
Singapore · Delayed Price · Currency is SGD 0.9250
-0.0150 (-1.60%)
Sep 1, 2026, 5:14 PM SGT
SGX:MZH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | - | -1.06% | 1,146,100 |
| Aug 31, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | - | 2,959,900 |
| Aug 28, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | 0.11% | 3,764,300 |
| Aug 27, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.94 | 1.61% | 2,997,000 |
| Aug 26, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.92 | -2.62% | 3,546,700 |
| Aug 25, 2026 | 0.94 | 0.97 | 0.92 | 0.96 | 0.95 | 1.60% | 6,339,600 |
| Aug 24, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.93 | -1.57% | 4,610,900 |
| Aug 21, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.95 | -2.55% | 6,972,900 |
| Aug 20, 2026 | 1.03 | 1.04 | 0.98 | 0.98 | 0.97 | -3.92% | 9,140,500 |
| Aug 19, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.01 | -1.92% | 5,826,000 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.03 | -2.80% | 6,186,600 |
| Aug 17, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.06 | 1.90% | 4,689,800 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.02 | 1.05 | 1.04 | -13.22% | 21,931,600 |
| Aug 13, 2026 | 1.18 | 1.22 | 1.17 | 1.21 | 1.20 | 4.31% | 8,356,800 |
| Aug 12, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.15 | - | 4,351,300 |
| Aug 11, 2026 | 1.13 | 1.18 | 1.10 | 1.16 | 1.15 | 3.57% | 8,732,400 |
| Aug 7, 2026 | 1.07 | 1.13 | 1.06 | 1.12 | 1.11 | 3.70% | 6,549,700 |
| Aug 6, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.07 | -1.82% | 2,416,200 |
| Aug 5, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.09 | -1.79% | 5,578,400 |
| Aug 4, 2026 | 1.09 | 1.14 | 1.08 | 1.12 | 1.11 | 4.67% | 8,877,500 |
| Aug 3, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.06 | 0.94% | 6,081,300 |
| Jul 31, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.05 | 3.92% | 7,924,300 |
| Jul 30, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.01 | -2.86% | 4,993,100 |
| Jul 29, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.04 | - | 6,470,700 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.04 | -6.25% | 9,587,800 |
| Jul 27, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.11 | 1.82% | 6,522,400 |
| Jul 24, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.09 | -1.79% | 6,698,800 |
| Jul 23, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.11 | 0.90% | 3,940,700 |
| Jul 22, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.10 | -3.48% | 10,268,200 |
| Jul 21, 2026 | 1.11 | 1.17 | 1.10 | 1.15 | 1.14 | 3.60% | 7,875,600 |
| Jul 20, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.10 | 1.83% | 2,595,000 |
| Jul 17, 2026 | 1.13 | 1.14 | 1.09 | 1.09 | 1.08 | -5.22% | 6,052,900 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.14 | -3.36% | 8,390,500 |
| Jul 15, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.18 | 1.71% | 8,802,900 |
| Jul 14, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.16 | 1.74% | 5,428,700 |
| Jul 13, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.14 | -1.71% | 3,874,200 |
| Jul 10, 2026 | 1.19 | 1.22 | 1.17 | 1.17 | 1.16 | -2.50% | 4,369,300 |
| Jul 9, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.19 | 3.45% | 3,120,700 |
| Jul 8, 2026 | 1.17 | 1.22 | 1.15 | 1.16 | 1.15 | -2.52% | 6,178,200 |
| Jul 7, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.18 | -3.25% | 5,365,300 |
| Jul 6, 2026 | 1.29 | 1.29 | 1.19 | 1.23 | 1.22 | -3.15% | 5,799,700 |
| Jul 3, 2026 | 1.17 | 1.30 | 1.15 | 1.27 | 1.26 | 8.55% | 8,801,800 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.16 | -2.50% | 3,492,600 |
| Jul 1, 2026 | 1.20 | 1.24 | 1.19 | 1.20 | 1.19 | -0.83% | 4,218,600 |
| Jun 30, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.20 | 1.68% | 3,513,400 |
| Jun 29, 2026 | 1.16 | 1.21 | 1.15 | 1.19 | 1.18 | 2.59% | 4,461,500 |
| Jun 26, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.15 | -5.69% | 5,166,400 |
| Jun 25, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.22 | 0.82% | 2,932,100 |
| Jun 24, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.21 | 0.83% | 2,698,300 |
| Jun 23, 2026 | 1.33 | 1.33 | 1.20 | 1.21 | 1.20 | -9.02% | 12,006,700 |