Skip to main content
Nam Cheong Limited (SGX:1MZ)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.825
-0.005 (-0.60%)
At close: Dec 5, 2025

Nam Cheong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.830.840.810.830.83-0.60%1,168,100
Dec 4, 20250.840.840.820.830.83-0.60%2,114,000
Dec 3, 20250.800.850.790.840.846.37%6,588,900
Dec 2, 20250.800.810.770.790.79-2.48%5,569,300
Dec 1, 20250.830.830.810.810.81-2.42%1,677,500
Nov 28, 20250.830.840.820.830.83-0.60%506,500
Nov 27, 20250.850.850.820.830.83-1.19%2,260,700
Nov 26, 20250.850.880.840.840.84-0.59%3,179,900
Nov 25, 20250.860.870.840.850.85-1.17%1,823,800
Nov 24, 20250.900.900.850.860.86-1.72%1,873,500
Nov 21, 20250.860.880.860.870.87-0.57%3,752,800
Nov 20, 20250.860.910.850.880.883.55%16,775,100
Nov 19, 20250.770.850.760.850.8510.46%9,145,500
Nov 18, 20250.800.810.750.770.77-3.16%2,955,800
Nov 17, 20250.800.810.730.790.79-4.82%10,316,700
Nov 14, 20250.820.850.810.830.83-7,145,138
Nov 13, 20250.790.830.780.830.835.73%11,047,000
Nov 12, 20250.740.790.740.790.795.37%6,257,900
Nov 11, 20250.750.750.730.750.75-411,600
Nov 10, 20250.720.770.710.750.754.20%2,577,300
Nov 7, 20250.720.720.710.720.72-2.05%329,600
Nov 6, 20250.700.730.700.730.734.29%1,124,200
Nov 5, 20250.700.710.690.700.700.72%636,800
Nov 4, 20250.720.730.700.700.70-2.80%1,127,300
Nov 3, 20250.720.730.710.720.72-0.69%581,100
Oct 31, 20250.720.720.710.720.720.70%530,300
Oct 30, 20250.730.730.710.720.72-0.69%486,600
Oct 29, 20250.710.730.710.720.721.41%1,032,200
Oct 28, 20250.730.730.710.710.71-1.39%626,300
Oct 27, 20250.710.740.710.720.721.41%2,329,200
Oct 24, 20250.710.730.710.710.711.43%1,481,300
Oct 23, 20250.690.720.690.700.701.45%1,829,400
Oct 22, 20250.690.700.690.690.69-667,800
Oct 21, 20250.670.700.670.690.693.76%932,800
Oct 17, 20250.690.690.660.670.67-2.92%1,703,100
Oct 16, 20250.690.700.680.690.69-1.44%1,064,700
Oct 15, 20250.700.700.690.700.701.46%1,323,000
Oct 14, 20250.730.730.690.690.69-4.86%2,262,200
Oct 13, 20250.710.730.710.720.72-0.69%1,037,900
Oct 10, 20250.750.750.720.730.73-3.33%1,761,700
Oct 9, 20250.750.760.740.750.750.67%2,107,100
Oct 8, 20250.730.760.730.750.752.05%4,786,600
Oct 7, 20250.720.740.720.730.731.39%1,151,000
Oct 6, 20250.730.740.720.720.72-0.69%1,557,800
Oct 3, 20250.740.740.730.730.73-2.03%1,132,900
Oct 2, 20250.730.740.720.740.742.78%2,272,200
Oct 1, 20250.730.730.720.720.72-1.37%1,252,700
Sep 30, 20250.720.740.720.730.731.39%1,743,600
Sep 29, 20250.730.730.720.720.72-1,610,300
Sep 26, 20250.730.730.720.720.72-0.69%1,057,500
Sep 25, 20250.730.740.730.730.73-1,778,500
Sep 24, 20250.740.740.720.730.73-0.68%1,378,800
Sep 23, 20250.740.750.730.730.73-2.01%2,415,500
Sep 22, 20250.760.760.750.750.75-1.97%1,308,500
Sep 19, 20250.770.770.750.760.76-2,285,500
Sep 18, 20250.760.780.760.760.760.66%3,349,900
Sep 17, 20250.760.760.750.760.76-1,950,800
Sep 16, 20250.760.770.760.760.76-2,399,300
Sep 15, 20250.780.780.750.760.76-1.95%2,095,800
Sep 12, 20250.760.780.760.770.771.32%3,557,000
Sep 11, 20250.750.770.740.760.761.33%3,901,400
Sep 10, 20250.740.780.730.750.752.74%7,008,800
Sep 9, 20250.750.760.720.730.73-2.67%3,301,300
Sep 8, 20250.760.760.740.750.75-0.66%1,915,900
Sep 5, 20250.720.770.720.760.765.59%8,661,900
Sep 4, 20250.730.730.710.720.72-0.69%2,612,100
Sep 3, 20250.710.730.710.720.72-0.69%3,491,100
Sep 2, 20250.720.760.720.730.732.11%9,120,900
Sep 1, 20250.720.730.710.710.71-2,319,300
Aug 29, 20250.710.730.710.710.71-2,686,000
Aug 28, 20250.730.730.710.710.71-2.07%2,475,900
Aug 27, 20250.730.750.720.730.73-0.68%2,676,200
Aug 26, 20250.760.760.720.730.73-4.58%6,293,700
Aug 25, 20250.790.790.760.770.77-1.92%2,582,300
Aug 22, 20250.750.800.730.780.784.70%12,800,400
Aug 21, 20250.650.750.650.750.7514.62%21,308,700
Aug 20, 20250.630.660.620.650.654.00%3,674,200
Aug 19, 20250.630.640.620.630.63-1,474,500
Aug 18, 20250.630.640.620.630.63-1,524,000
Aug 15, 20250.610.640.600.630.63-6.72%7,524,700
Aug 14, 20250.690.690.670.670.67-2.19%2,116,000
Aug 13, 20250.700.710.680.690.69-1.44%2,026,400
Aug 12, 20250.700.700.690.700.70-1,670,600
Aug 11, 20250.680.720.680.700.702.96%5,471,100
Aug 8, 20250.680.680.660.680.68-1.46%2,147,000
Aug 7, 20250.700.700.680.690.69-1.44%1,572,400
Aug 6, 20250.670.710.670.700.704.51%7,432,100
Aug 5, 20250.680.680.660.670.67-3,304,600
Aug 4, 20250.630.670.620.670.672.31%4,153,500
Aug 1, 20250.660.670.650.650.65-0.76%1,438,600
Jul 31, 20250.680.680.650.660.66-2.96%4,060,300
Jul 30, 20250.680.690.670.680.68-2,224,400
Jul 29, 20250.710.710.660.680.68-4.26%4,763,700
Jul 28, 20250.720.730.700.710.71-1.40%2,930,700
Jul 25, 20250.690.740.690.720.724.38%7,668,700
Jul 24, 20250.690.710.670.690.69-0.72%5,716,800
Jul 23, 20250.600.700.600.690.6924.32%16,121,900
Jul 22, 20250.560.570.550.560.56-0.89%2,608,600
Jul 21, 20250.570.580.560.560.56-0.88%2,375,800
Jul 18, 20250.530.580.530.570.576.60%6,016,900