Multi-Chem Limited (SGX:AWZ)
Singapore
· Delayed Price · Currency is SGD 3.860
+0.010 (0.26%)
Apr 29, 2026, 11:48 AM SGT
Multi-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.32% | 11,200 |
| Apr 27, 2026 | 3.71 | 3.81 | 3.71 | 3.80 | 3.80 | 2.70% | 39,600 |
| Apr 24, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 8,300 |
| Apr 23, 2026 | 3.68 | 3.68 | 3.65 | 3.66 | 3.66 | - | 7,700 |
| Apr 22, 2026 | 3.65 | 3.66 | 3.64 | 3.66 | 3.66 | 0.55% | 6,300 |
| Apr 21, 2026 | 3.65 | 3.66 | 3.64 | 3.64 | 3.64 | -0.27% | 3,700 |
| Apr 20, 2026 | 3.63 | 3.66 | 3.63 | 3.65 | 3.65 | 0.55% | 8,300 |
| Apr 17, 2026 | 3.61 | 3.65 | 3.61 | 3.63 | 3.63 | 1.11% | 26,500 |
| Apr 16, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | - | 16,100 |
| Apr 15, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | - | 12,600 |
| Apr 14, 2026 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | 0.28% | 9,300 |
| Apr 13, 2026 | 3.61 | 3.61 | 3.58 | 3.58 | 3.58 | -1.10% | 4,900 |
| Apr 10, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 1.12% | 18,500 |
| Apr 9, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 0.28% | 24,200 |
| Apr 8, 2026 | 3.57 | 3.57 | 3.54 | 3.57 | 3.57 | 0.28% | 7,000 |
| Apr 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1,600 |
| Apr 6, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 6,800 |
| Apr 2, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | 0.57% | 12,600 |
| Apr 1, 2026 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | 0.57% | 9,200 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4,900 |
| Mar 30, 2026 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | - | 9,500 |
| Mar 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 500 |
| Mar 26, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.29% | 1,800 |
| Mar 25, 2026 | 3.47 | 3.50 | 3.46 | 3.50 | 3.50 | - | 6,000 |
| Mar 24, 2026 | 3.45 | 3.51 | 3.45 | 3.50 | 3.50 | 1.16% | 3,600 |
| Mar 23, 2026 | 3.48 | 3.49 | 3.45 | 3.46 | 3.46 | -0.57% | 17,700 |
| Mar 20, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | 0.29% | 4,000 |
| Mar 19, 2026 | 3.44 | 3.48 | 3.43 | 3.47 | 3.47 | 0.87% | 10,000 |
| Mar 18, 2026 | 3.43 | 3.51 | 3.43 | 3.44 | 3.44 | 0.29% | 93,400 |
| Mar 17, 2026 | 3.43 | 3.45 | 3.43 | 3.43 | 3.43 | -0.29% | 58,500 |
| Mar 16, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | 0.58% | 3,200 |
| Mar 13, 2026 | 3.41 | 3.46 | 3.41 | 3.42 | 3.42 | - | 19,300 |
| Mar 12, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 18,500 |
| Mar 11, 2026 | 3.43 | 3.48 | 3.43 | 3.46 | 3.46 | 0.87% | 8,100 |
| Mar 10, 2026 | 3.44 | 3.44 | 3.42 | 3.43 | 3.43 | - | 22,300 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.40 | 3.43 | 3.43 | -2.00% | 19,100 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | 1.74% | 31,700 |
| 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 |