Combine Will International Holdings Limited (SGX:N0Z)
Singapore · Delayed Price · Currency is SGD 1.240
-0.010 (-0.80%)
Aug 12, 2025, 11:05 AM SGT
SGX:N0Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 10,100 |
| Aug 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Aug 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 30, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 35,400 |
| Jul 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5,000 |
| Jul 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 10,000 |
| Jul 24, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 7,000 |
| Jul 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 21, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 10,600 |
| Jul 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 8,000 |
| Jul 15, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 11,500 |
| Jul 14, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.74% | 5,000 |
| Jul 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 8, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -3.60% | 40,000 |
| Jul 7, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 500 |
| Jul 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 4,600 |
| Jul 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 3,000 |
| Jun 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 100 |
| Jun 18, 2025 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | -0.89% | 26,100 |
| Jun 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 16, 2025 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | 8.74% | 2,200 |
| Jun 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 100 |
| Jun 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 4,500 |
| Jun 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 5,000 |
| Jun 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.10% | 2,000 |
| Jun 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -16.24% | 3,000 |
| May 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| May 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| May 28, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.12 | -0.85% | 2,100 |