Nanofilm Technologies International Limited (SGX:MZH)
Singapore · Delayed Price · Currency is SGD 1.170
+0.010 (0.86%)
Aug 12, 2026, 1:50 PM SGT
SGX:MZH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.13 | 1.18 | 1.10 | 1.16 | 1.16 | 3.57% | 8,732,400 |
| Aug 7, 2026 | 1.07 | 1.13 | 1.06 | 1.12 | 1.12 | 3.70% | 6,549,700 |
| Aug 6, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -1.82% | 2,416,200 |
| Aug 5, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 5,578,400 |
| Aug 4, 2026 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 4.67% | 8,877,500 |
| Aug 3, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 6,081,300 |
| Jul 31, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 3.92% | 7,924,300 |
| Jul 30, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -2.86% | 4,993,100 |
| Jul 29, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | - | 6,470,700 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -6.25% | 9,587,800 |
| Jul 27, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 6,522,400 |
| Jul 24, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -1.79% | 6,698,800 |
| Jul 23, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 3,940,700 |
| Jul 22, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -3.48% | 10,268,200 |
| 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 |