Multi-Chem Limited (SGX:AWZ)
Singapore
· Delayed Price · Currency is SGD 3.490
+0.050 (1.45%)
Mar 6, 2026, 11:00 AM SGT
Multi-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 0.58% | 3,800 |
| Mar 4, 2026 | 3.45 | 3.46 | 3.41 | 3.42 | 3.42 | -1.16% | 46,300 |
| Mar 3, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | - | 2,400 |
| Mar 2, 2026 | 3.45 | 3.50 | 3.44 | 3.46 | 3.46 | -1.42% | 23,500 |
| Feb 27, 2026 | 3.54 | 3.54 | 3.50 | 3.51 | 3.51 | - | 25,000 |
| Feb 26, 2026 | 3.50 | 3.51 | 3.48 | 3.51 | 3.51 | 0.29% | 92,200 |
| Feb 25, 2026 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | 0.29% | 45,900 |
| Feb 24, 2026 | 3.44 | 3.56 | 3.44 | 3.49 | 3.49 | 1.75% | 151,300 |
| Feb 23, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | - | 6,800 |
| Feb 20, 2026 | 3.44 | 3.44 | 3.42 | 3.43 | 3.43 | - | 6,200 |
| Feb 19, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.88% | 66,200 |
| Feb 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 600 |
| Feb 13, 2026 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | - | 10,200 |
| Feb 12, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | -0.29% | 7,600 |
| Feb 10, 2026 | 3.40 | 3.41 | 3.39 | 3.41 | 3.41 | 0.29% | 2,800 |
| Feb 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 4,000 |
| Feb 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 800 |
| Feb 5, 2026 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | -0.88% | 4,500 |
| Feb 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | 1,100 |
| Feb 3, 2026 | 3.43 | 3.43 | 3.37 | 3.38 | 3.38 | -1.46% | 10,400 |
| Feb 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.78% | 600 |
| Jan 29, 2026 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -1.46% | 75,000 |
| Jan 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | 5,500 |
| Jan 27, 2026 | 3.43 | 3.43 | 3.40 | 3.43 | 3.43 | - | 20,200 |
| Jan 26, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 0.29% | 11,900 |
| Jan 23, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | - | 11,600 |
| Jan 22, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 47,300 |
| Jan 21, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 20,200 |
| Jan 20, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.88% | 4,700 |
| Jan 19, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | 0.29% | 9,700 |
| Jan 16, 2026 | 3.41 | 3.42 | 3.40 | 3.40 | 3.40 | -0.29% | 6,400 |
| Jan 15, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | 0.29% | 13,300 |
| Jan 14, 2026 | 3.39 | 3.43 | 3.39 | 3.40 | 3.40 | - | 23,100 |
| Jan 13, 2026 | 3.41 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 15,000 |
| Jan 12, 2026 | 3.41 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 7,300 |
| Jan 9, 2026 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | -0.58% | 10,500 |
| Jan 8, 2026 | 3.40 | 3.45 | 3.40 | 3.42 | 3.42 | -0.58% | 13,700 |
| Jan 7, 2026 | 3.39 | 3.45 | 3.39 | 3.44 | 3.44 | 1.18% | 20,400 |
| Jan 6, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.16% | 8,100 |
| Jan 5, 2026 | 3.45 | 3.47 | 3.40 | 3.44 | 3.44 | -0.29% | 23,200 |
| Jan 2, 2026 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | 1.47% | 18,500 |
| Dec 30, 2025 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | -0.87% | 6,800 |
| Dec 29, 2025 | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | 0.88% | 16,600 |
| Dec 26, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -0.58% | 5,200 |
| Dec 24, 2025 | 3.36 | 3.44 | 3.36 | 3.42 | 3.42 | 1.79% | 36,300 |
| Dec 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,800 |
| Dec 22, 2025 | 3.36 | 3.40 | 3.36 | 3.36 | 3.36 | - | 2,300 |
| Dec 19, 2025 | 3.36 | 3.39 | 3.36 | 3.36 | 3.36 | 0.30% | 1,800 |
| Dec 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 27,300 |
| Dec 17, 2025 | 3.39 | 3.47 | 3.35 | 3.35 | 3.35 | - | 4,200 |
| Dec 16, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | - | 5,300 |
| Dec 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.30% | 17,000 |
| Dec 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 3,900 |
| Dec 11, 2025 | 3.37 | 3.37 | 3.34 | 3.36 | 3.36 | 0.30% | 9,900 |
| Dec 9, 2025 | 3.34 | 3.39 | 3.34 | 3.35 | 3.35 | -0.30% | 1,400 |
| Dec 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | 5,000 |
| Dec 5, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.59% | 9,300 |
| Dec 4, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.30% | 1,700 |
| Dec 3, 2025 | 3.38 | 3.39 | 3.38 | 3.38 | 3.38 | 0.30% | 2,200 |
| Dec 2, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | 0.30% | 1,900 |
| Dec 1, 2025 | 3.37 | 3.37 | 3.35 | 3.36 | 3.36 | -0.30% | 7,000 |
| Nov 27, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 0.90% | 8,200 |
| Nov 26, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -0.30% | 5,900 |
| Nov 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 2,000 |
| Nov 24, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -0.59% | 10,400 |
| Nov 21, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 5,300 |
| Nov 20, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.60% | 400 |
| Nov 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 2,000 |
| Nov 18, 2025 | 3.36 | 3.37 | 3.35 | 3.35 | 3.35 | -0.59% | 12,000 |
| Nov 17, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -0.88% | 2,700 |
| Nov 14, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | -0.58% | 8,400 |
| Nov 13, 2025 | 3.37 | 3.48 | 3.37 | 3.42 | 3.42 | 1.18% | 6,500 |
| Nov 12, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 6,000 |
| Nov 11, 2025 | 3.36 | 3.36 | 3.35 | 3.36 | 3.36 | 0.30% | 23,300 |
| Nov 10, 2025 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -2.05% | 7,100 |
| Nov 7, 2025 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 0.88% | 600 |
| Nov 6, 2025 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | 0.59% | 3,200 |
| Nov 5, 2025 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -1.75% | 1,700 |
| Nov 4, 2025 | 3.38 | 3.43 | 3.37 | 3.43 | 3.43 | - | 7,100 |
| Nov 3, 2025 | 3.37 | 3.43 | 3.37 | 3.43 | 3.43 | 0.59% | 35,000 |
| Oct 30, 2025 | 3.39 | 3.41 | 3.38 | 3.41 | 3.41 | 0.89% | 12,200 |
| Oct 29, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | - | 2,600 |
| Oct 28, 2025 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -0.59% | 52,600 |
| Oct 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5,900 |
| Oct 24, 2025 | 3.40 | 3.41 | 3.37 | 3.40 | 3.40 | 0.29% | 8,500 |
| Oct 23, 2025 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | -1.17% | 13,700 |
| Oct 22, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | -0.58% | 200 |
| Oct 21, 2025 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 2.37% | 3,100 |
| Oct 17, 2025 | 3.37 | 3.37 | 3.36 | 3.37 | 3.37 | 0.30% | 12,800 |
| Oct 16, 2025 | 3.37 | 3.38 | 3.36 | 3.36 | 3.36 | -2.33% | 6,000 |
| Oct 15, 2025 | 3.45 | 3.46 | 3.32 | 3.44 | 3.44 | 4.24% | 9,000 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 21,700 |
| Oct 13, 2025 | 3.40 | 3.50 | 3.35 | 3.40 | 3.40 | -1.45% | 15,400 |
| Oct 10, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 2,300 |
| Oct 9, 2025 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -1.43% | 24,200 |
| Oct 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 300 |
| Oct 7, 2025 | 3.48 | 3.49 | 3.45 | 3.49 | 3.49 | -0.29% | 33,000 |
| Oct 6, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | -0.57% | 2,700 |
| Oct 3, 2025 | 3.51 | 3.53 | 3.51 | 3.52 | 3.52 | 0.28% | 12,400 |
| Oct 2, 2025 | 3.50 | 3.52 | 3.50 | 3.51 | 3.51 | 0.86% | 1,600 |