Nanofilm Technologies International Limited (SGX:MZH)
Singapore · Delayed Price · Currency is SGD 0.8850
+0.0150 (1.72%)
Sep 22, 2026, 11:34 AM SGT
SGX:MZH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | - | 1.72% | 1,350,800 |
| Sep 21, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 2,086,700 |
| Sep 18, 2026 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | 0.57% | 2,641,000 |
| Sep 17, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.69% | 1,329,100 |
| Sep 16, 2026 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 1.71% | 2,350,300 |
| Sep 15, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -1.13% | 1,857,000 |
| Sep 14, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -3.28% | 3,322,300 |
| Sep 11, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.61% | 1,877,600 |
| Sep 10, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.53% | 1,367,600 |
| Sep 9, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 0.54% | 4,569,000 |
| Sep 8, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.54% | 3,382,600 |
| Sep 7, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 3,028,200 |
| Sep 4, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 0.55% | 2,024,900 |
| Sep 3, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.62% | 1,579,000 |
| Sep 2, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | - | 3,528,700 |
| Sep 1, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.60% | 2,479,100 |
| 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 |