Metech International Limited (SGX:V3M)
Singapore · Delayed Price · Currency is SGD 0.0300
-0.0020 (-6.25%)
At close: Nov 27, 2025
Metech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,500 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 148,000 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 100,000 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,300 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -36.54% | 1,100 |
| Nov 18, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 57.58% | 1,800 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 900 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 140,200 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.43% | 1,000 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.53% | 126,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 26.67% | 8,500 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 100 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 78,000 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 8,100 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 37.93% | 60,000 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 4,500 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 5,000 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.51% | 52,100 |
| Sep 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.81% | 400 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,200 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 67,800 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.00% | 900 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 25.00% | 7,000 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.00% | 600 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,000 |
| Aug 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.81% | 2,300 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,500 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.43% | 32,600 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.26% | 1,500 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 25.81% | 2,000 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,000 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,500 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,000 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 44,700 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.29% | 24,500 |
| Jul 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -44.00% | 23,600 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 4.17% | 208,700 |
| Jul 18, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 60.00% | 336,300 |
| Jul 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -9.09% | 206,400 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 51,700 |
| Jul 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 39.13% | 35,000 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,600 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.05% | 50,200 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -24.00% | 66,300 |