Nam Cheong Limited (SGX:1MZ)
Singapore
· Delayed Price · Currency is SGD 1.500
-0.020 (-1.32%)
Apr 28, 2026, 5:15 PM SGT
Nam Cheong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 2,034,400 |
| Apr 27, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 1,140,900 |
| Apr 24, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 1,388,300 |
| Apr 23, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 4,826,400 |
| Apr 22, 2026 | 1.60 | 1.64 | 1.54 | 1.58 | 1.58 | 2.60% | 5,761,400 |
| Apr 21, 2026 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | - | 936,300 |
| Apr 20, 2026 | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | -5.52% | 4,667,000 |
| Apr 17, 2026 | 1.58 | 1.65 | 1.56 | 1.63 | 1.63 | 5.16% | 7,939,400 |
| Apr 16, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.97% | 1,781,500 |
| Apr 15, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 1,121,400 |
| Apr 14, 2026 | 1.50 | 1.56 | 1.49 | 1.52 | 1.52 | 2.70% | 2,615,500 |
| Apr 13, 2026 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 1,366,900 |
| Apr 10, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 2.03% | 1,448,100 |
| Apr 9, 2026 | 1.55 | 1.57 | 1.48 | 1.48 | 1.48 | -4.52% | 2,429,400 |
| Apr 8, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | 0.65% | 2,129,600 |
| Apr 7, 2026 | 1.55 | 1.63 | 1.53 | 1.54 | 1.54 | 1.32% | 7,523,200 |
| Apr 6, 2026 | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | 5.56% | 2,254,800 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.40 | 1.44 | 1.44 | -2.04% | 1,554,500 |
| Apr 1, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | 1.38% | 2,003,900 |
| Mar 31, 2026 | 1.51 | 1.52 | 1.44 | 1.45 | 1.45 | -3.97% | 1,564,300 |
| Mar 30, 2026 | 1.40 | 1.52 | 1.38 | 1.51 | 1.51 | 6.34% | 5,722,900 |
| Mar 27, 2026 | 1.40 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 1,608,100 |
| Mar 26, 2026 | 1.52 | 1.53 | 1.39 | 1.40 | 1.40 | -7.89% | 4,337,700 |
| Mar 25, 2026 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | 2.70% | 3,224,700 |
| Mar 24, 2026 | 1.50 | 1.52 | 1.45 | 1.48 | 1.48 | 2.07% | 2,976,300 |
| Mar 23, 2026 | 1.57 | 1.57 | 1.44 | 1.45 | 1.45 | -8.81% | 3,915,600 |
| Mar 20, 2026 | 1.50 | 1.60 | 1.46 | 1.59 | 1.59 | 6.00% | 4,453,400 |
| Mar 19, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 3.45% | 2,581,900 |
| Mar 18, 2026 | 1.36 | 1.48 | 1.36 | 1.45 | 1.45 | 6.62% | 4,941,900 |
| Mar 17, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 2,305,200 |
| Mar 16, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 1,152,700 |
| Mar 13, 2026 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -3.60% | 1,772,400 |
| Mar 12, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 1,379,900 |
| Mar 11, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 3,393,500 |
| Mar 10, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 4.58% | 2,651,000 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -7.09% | 3,795,100 |
| Mar 6, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 956,100 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 2,202,900 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.39 | 1.43 | 1.43 | -6.54% | 5,086,100 |
| Mar 3, 2026 | 1.43 | 1.58 | 1.42 | 1.53 | 1.53 | 7.75% | 7,040,700 |
| Mar 2, 2026 | 1.36 | 1.43 | 1.32 | 1.42 | 1.42 | 2.16% | 4,033,300 |
| Feb 27, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 829,100 |
| Feb 26, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | - | 1,673,600 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -4.20% | 4,026,100 |
| Feb 24, 2026 | 1.37 | 1.45 | 1.34 | 1.43 | 1.43 | 7.52% | 12,242,400 |
| Feb 23, 2026 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 2,503,300 |
| Feb 20, 2026 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 1,331,300 |
| Feb 19, 2026 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | 0.76% | 1,832,000 |
| Feb 16, 2026 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 973,000 |
| Feb 13, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 2,017,400 |
| Feb 12, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 1,174,500 |
| Feb 11, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 2,018,800 |
| Feb 10, 2026 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | 1.52% | 4,114,100 |
| Feb 9, 2026 | 1.28 | 1.33 | 1.26 | 1.32 | 1.32 | 5.60% | 3,933,800 |
| Feb 6, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 1,702,700 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 3,325,500 |
| Feb 4, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 2,560,200 |
| Feb 3, 2026 | 1.28 | 1.34 | 1.26 | 1.27 | 1.27 | - | 5,435,000 |
| Feb 2, 2026 | 1.21 | 1.32 | 1.21 | 1.27 | 1.27 | 6.72% | 5,978,700 |
| Jan 30, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | - | 1,679,200 |
| Jan 29, 2026 | 1.21 | 1.21 | 1.13 | 1.19 | 1.19 | -0.83% | 6,469,800 |
| Jan 28, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 4,314,500 |
| Jan 27, 2026 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 9.26% | 9,541,700 |
| Jan 26, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | - | 1,429,300 |
| Jan 23, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 1,238,400 |
| Jan 22, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 2,861,200 |
| Jan 21, 2026 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | 4,268,200 |
| Jan 20, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 3,545,600 |
| Jan 19, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 1.89% | 4,736,700 |
| Jan 16, 2026 | 1.08 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 5,193,300 |
| Jan 15, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 2,342,900 |
| Jan 14, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 4,500,700 |
| Jan 13, 2026 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | -0.93% | 5,729,000 |
| Jan 12, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 4,566,300 |
| Jan 9, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | - | 1,838,200 |
| Jan 8, 2026 | 0.98 | 1.08 | 0.98 | 1.06 | 1.06 | 7.61% | 9,350,400 |
| Jan 7, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 1.03% | 7,734,500 |
| Jan 6, 2026 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | 2.09% | 3,593,200 |
| Jan 5, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -3.05% | 4,122,800 |
| Jan 2, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 4.79% | 11,686,400 |
| Dec 31, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 2.73% | 6,919,700 |
| Dec 30, 2025 | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | 5.17% | 8,785,600 |
| Dec 29, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 1.16% | 3,519,300 |
| Dec 26, 2025 | 0.87 | 0.90 | 0.85 | 0.86 | 0.86 | -1.71% | 10,986,300 |
| Dec 24, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 3.55% | 3,365,300 |
| Dec 23, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 1,455,800 |
| Dec 22, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 1.19% | 2,884,900 |
| Dec 19, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 1,869,400 |
| Dec 18, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.58% | 971,600 |
| Dec 17, 2025 | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | 3.64% | 3,269,400 |
| Dec 16, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | - | 2,236,100 |
| Dec 15, 2025 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -2.37% | 1,505,000 |
| Dec 12, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 1,318,000 |
| Dec 11, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 1.20% | 1,151,600 |
| Dec 10, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.60% | 1,417,100 |
| Dec 9, 2025 | 0.82 | 0.89 | 0.81 | 0.84 | 0.84 | 1.82% | 7,869,800 |
| Dec 8, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | 875,100 |
| Dec 5, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | -0.60% | 1,168,100 |
| Dec 4, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.60% | 2,114,000 |
| Dec 3, 2025 | 0.80 | 0.85 | 0.79 | 0.84 | 0.84 | 6.37% | 6,588,900 |