Multi-Chem Limited (SGX:AWZ)
Singapore
· Delayed Price · Currency is SGD 3.370
-0.020 (-0.59%)
Dec 5, 2025, 4:55 PM SGT
Multi-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 3.45 | 3.52 | 3.45 | 3.48 | 3.48 | 1.75% | 1,600 |
| Sep 30, 2025 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -0.87% | 20,000 |
| Sep 29, 2025 | 3.45 | 3.50 | 3.41 | 3.45 | 3.45 | - | 26,600 |
| Sep 26, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -1.15% | 15,500 |
| Sep 25, 2025 | 3.50 | 3.51 | 3.49 | 3.49 | 3.49 | -0.85% | 6,900 |
| Sep 24, 2025 | 3.43 | 3.53 | 3.43 | 3.52 | 3.52 | -0.56% | 1,500 |
| Sep 23, 2025 | 3.56 | 3.56 | 3.53 | 3.54 | 3.54 | -0.28% | 9,200 |
| Sep 22, 2025 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -0.56% | 1,400 |
| Sep 19, 2025 | 3.53 | 3.57 | 3.43 | 3.57 | 3.57 | 0.56% | 20,800 |
| Sep 18, 2025 | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | - | 25,100 |
| Sep 17, 2025 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 0.28% | 11,300 |
| Sep 16, 2025 | 3.49 | 3.54 | 3.49 | 3.54 | 3.54 | 1.43% | 5,700 |
| Sep 15, 2025 | 3.46 | 3.50 | 3.46 | 3.49 | 3.49 | 0.29% | 5,200 |
| Sep 12, 2025 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | -0.29% | 10,900 |
| Sep 11, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.87% | 5,400 |
| Sep 10, 2025 | 3.46 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 10,900 |
| Sep 9, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | - | 21,500 |
| Sep 8, 2025 | 3.44 | 3.45 | 3.40 | 3.45 | 3.45 | 0.29% | 10,000 |
| Sep 5, 2025 | 3.48 | 3.48 | 3.43 | 3.44 | 3.44 | -2.82% | 56,900 |
| Sep 4, 2025 | 3.56 | 3.58 | 3.50 | 3.54 | 3.43 | -0.56% | 41,100 |
| Sep 3, 2025 | 3.50 | 3.56 | 3.49 | 3.56 | 3.45 | 0.85% | 9,800 |
| Sep 2, 2025 | 3.49 | 3.53 | 3.49 | 3.53 | 3.42 | 0.28% | 15,200 |
| Sep 1, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.41 | 0.57% | 6,800 |
| Aug 29, 2025 | 3.46 | 3.51 | 3.46 | 3.50 | 3.39 | 1.16% | 26,200 |
| Aug 28, 2025 | 3.42 | 3.49 | 3.41 | 3.46 | 3.35 | 0.87% | 6,800 |
| Aug 27, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.32 | 0.88% | 9,300 |
| Aug 26, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.29 | -0.58% | 9,000 |
| Aug 25, 2025 | 3.40 | 3.43 | 3.40 | 3.42 | 3.31 | 2.40% | 19,700 |
| Aug 22, 2025 | 3.35 | 3.39 | 3.34 | 3.34 | 3.24 | -0.30% | 12,300 |
| Aug 21, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.24 | - | 7,900 |
| Aug 20, 2025 | 3.34 | 3.35 | 3.34 | 3.35 | 3.24 | 0.30% | 10,000 |
| Aug 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.24 | 0.30% | 10,200 |
| Aug 18, 2025 | 3.33 | 3.36 | 3.33 | 3.33 | 3.23 | - | 25,000 |
| Aug 15, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.23 | 1.52% | 9,100 |
| Aug 14, 2025 | 3.31 | 3.31 | 3.28 | 3.28 | 3.18 | -0.91% | 22,800 |
| Aug 13, 2025 | 3.34 | 3.36 | 3.29 | 3.31 | 3.21 | -0.30% | 13,900 |
| Aug 12, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | 3.22 | - | 6,800 |
| Aug 11, 2025 | 3.32 | 3.32 | 3.27 | 3.32 | 3.22 | 1.53% | 49,100 |
| Aug 8, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.17 | -0.30% | 1,100 |
| Aug 7, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.18 | -0.61% | 7,400 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.27 | 3.30 | 3.20 | -0.30% | 27,300 |
| Aug 5, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | 3.21 | 0.61% | 11,200 |
| Aug 4, 2025 | 3.22 | 3.30 | 3.22 | 3.29 | 3.19 | 2.81% | 11,100 |
| Aug 1, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.10 | -0.62% | 15,100 |
| Jul 31, 2025 | 3.24 | 3.24 | 3.15 | 3.22 | 3.12 | 0.94% | 9,500 |
| Jul 30, 2025 | 3.20 | 3.25 | 3.19 | 3.19 | 3.09 | - | 2,500 |
| Jul 29, 2025 | 3.21 | 3.25 | 3.18 | 3.19 | 3.09 | -1.85% | 22,300 |
| Jul 28, 2025 | 3.25 | 3.25 | 3.21 | 3.25 | 3.15 | 0.62% | 17,200 |
| Jul 25, 2025 | 3.33 | 3.36 | 3.23 | 3.23 | 3.13 | -2.42% | 31,200 |
| Jul 24, 2025 | 3.30 | 3.35 | 3.30 | 3.31 | 3.21 | 0.61% | 15,700 |
| Jul 23, 2025 | 3.29 | 3.31 | 3.28 | 3.29 | 3.19 | 0.30% | 11,900 |
| Jul 22, 2025 | 3.26 | 3.28 | 3.25 | 3.28 | 3.18 | -0.30% | 26,500 |
| Jul 21, 2025 | 3.26 | 3.31 | 3.26 | 3.29 | 3.19 | -0.30% | 19,700 |
| Jul 18, 2025 | 3.29 | 3.33 | 3.25 | 3.30 | 3.20 | 0.30% | 16,000 |
| Jul 17, 2025 | 3.30 | 3.30 | 3.25 | 3.29 | 3.19 | -0.30% | 9,900 |
| Jul 16, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.20 | 2.17% | 43,400 |