Mewah International Inc. (SGX:MV4)
Singapore
· Delayed Price · Currency is SGD 0.295
+0.010 (3.51%)
At close: Dec 2, 2025
Mewah International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 1,000 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 77,000 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 21,300 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 48,600 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,900 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,100 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 30,000 |
| Nov 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 6,000 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 42,700 |
| Nov 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.08% | 101,900 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,600 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,600 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 3,000 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 300 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 125,000 |
| Oct 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 22,000 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,300 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 68,300 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 48,900 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 40,000 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 56,700 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 56,500 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 12,800 |
| Oct 14, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 10,600 |
| Oct 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 15,800 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 143,200 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 20,100 |
| Oct 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 20,300 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 100 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 400 |
| Oct 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 15,300 |
| Sep 29, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 95,500 |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 100 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 34,000 |
| Sep 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 4,500 |
| Sep 22, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 254,900 |
| Sep 19, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 104,900 |
| Sep 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 123,000 |
| Sep 17, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.55% | 21,200 |
| Sep 16, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 4.76% | 11,000 |
| Sep 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 26,200 |
| Sep 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 16,100 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.46% | 49,100 |
| Sep 8, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 4.69% | 149,500 |
| Sep 4, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 10,300 |
| Sep 3, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 6.56% | 1,194,500 |
| Sep 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 43,500 |
| Sep 1, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 95,400 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 36,800 |
| Aug 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 67,300 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 65,100 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 15,200 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 74,000 |
| Aug 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 101,600 |
| Aug 20, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 3.28% | 158,800 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -1.61% | 349,100 |
| Aug 18, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 6.90% | 2,509,500 |
| Aug 15, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 7.41% | 589,900 |
| Aug 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 82,500 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 1,000 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 40,000 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -3.64% | 3,000 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 3.77% | 110,000 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 10,000 |
| Aug 6, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 79,100 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 11,200 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 21,000 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 195,100 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 8,100 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 195,000 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | - | 146,300 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 191,000 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 3.77% | 199,300 |
| Jul 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 3.92% | 154,900 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.92% | 24,400 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 92,000 |
| Jul 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 16,000 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,000 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 74,200 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 13,000 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 5,000 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 2.00% | 16,000 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 58,000 |
| Jul 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 10,400 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 30,000 |
| Jul 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 104,700 |
| Jun 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 50,000 |
| Jun 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.92% | 40,000 |
| Jun 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 30,600 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 25,100 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 5,500 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.92% | 1,000 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 24,000 |
| Jun 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 3.92% | 100 |
| Jun 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 1,000 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -3.77% | 1,000 |
| Jun 9, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | 1.92% | 35,200 |