Skip to main content
Nanofilm Technologies International Limited (SGX:MZH)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.630
-0.050 (-7.35%)
At close: Mar 9, 2026

SGX:MZH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.650.660.630.630.63-7.35%8,209,300
Mar 6, 20260.650.700.640.680.684.62%9,085,900
Mar 5, 20260.680.680.650.650.65-2.26%5,508,700
Mar 4, 20260.690.690.650.670.67-4.32%7,818,200
Mar 3, 20260.680.730.680.700.704.51%21,260,600
Mar 2, 20260.630.670.620.670.672.31%13,643,900
Feb 27, 20260.620.660.620.650.654.84%14,181,200
Feb 26, 20260.660.660.620.620.62-3.88%6,608,800
Feb 25, 20260.660.660.640.650.65-1.53%4,735,900
Feb 24, 20260.630.670.630.660.663.15%9,096,900
Feb 23, 20260.640.640.630.640.64-3,061,800
Feb 20, 20260.650.650.630.640.64-0.78%2,354,000
Feb 19, 20260.630.660.630.640.642.40%5,922,200
Feb 16, 20260.620.640.620.630.63-2,748,000
Feb 13, 20260.640.640.620.630.63-3.10%4,847,200
Feb 12, 20260.630.660.620.650.653.20%10,639,200
Feb 11, 20260.620.640.610.630.63-6,372,500
Feb 10, 20260.580.650.580.630.6312.61%20,556,800
Feb 9, 20260.550.560.550.560.561.83%1,608,500
Feb 6, 20260.550.550.530.550.55-1,283,900
Feb 5, 20260.560.560.540.550.55-1.80%2,992,500
Feb 4, 20260.560.560.560.560.56-0.89%911,000
Feb 3, 20260.570.570.560.560.560.90%1,477,800
Feb 2, 20260.570.570.560.560.56-2.63%2,716,000
Jan 30, 20260.580.580.570.570.57-1.72%1,770,600
Jan 29, 20260.590.590.570.580.58-0.85%2,777,700
Jan 28, 20260.580.590.580.590.590.86%5,253,700
Jan 27, 20260.580.580.570.580.580.87%2,996,100
Jan 26, 20260.560.580.560.580.582.68%2,198,800
Jan 23, 20260.560.570.560.560.56-1,405,200
Jan 22, 20260.560.570.560.560.56-1,396,900
Jan 21, 20260.560.570.560.560.56-1,070,100
Jan 20, 20260.570.570.560.560.56-1.75%1,138,300
Jan 19, 20260.580.580.570.570.57-0.87%1,640,300
Jan 16, 20260.580.590.570.580.58-0.86%1,878,000
Jan 15, 20260.580.590.580.580.58-0.85%2,165,300
Jan 14, 20260.580.590.580.590.59-3,361,600
Jan 13, 20260.570.590.570.590.592.63%3,887,800
Jan 12, 20260.570.580.570.570.57-2,923,800
Jan 9, 20260.580.580.570.570.57-0.87%1,178,300
Jan 8, 20260.580.590.570.580.58-0.86%2,106,400
Jan 7, 20260.580.590.570.580.58-1,718,000
Jan 6, 20260.590.590.570.580.58-0.85%2,398,000
Jan 5, 20260.590.590.580.590.59-0.85%1,227,900
Jan 2, 20260.590.600.580.590.590.85%2,918,000
Dec 31, 20250.590.590.580.590.59-642,800
Dec 30, 20250.590.590.580.590.59-0.85%1,330,400
Dec 29, 20250.590.600.590.590.59-1,208,200
Dec 26, 20250.590.600.590.590.59-1,866,300
Dec 24, 20250.590.600.590.590.59-444,200
Dec 23, 20250.610.610.590.590.59-1.67%2,250,200
Dec 22, 20250.590.610.590.600.602.56%4,192,400
Dec 19, 20250.590.600.580.590.590.86%2,417,600
Dec 18, 20250.590.590.580.580.58-1.69%1,489,500
Dec 17, 20250.560.590.560.590.595.36%2,471,200
Dec 16, 20250.580.580.560.560.56-2.61%2,166,800
Dec 15, 20250.600.600.570.580.58-3.36%2,322,300
Dec 12, 20250.590.600.580.600.601.71%1,780,200
Dec 11, 20250.590.600.580.590.59-1,581,400
Dec 10, 20250.600.600.590.590.59-2.50%1,910,900
Dec 9, 20250.610.620.600.600.60-3.23%3,405,800
Dec 8, 20250.620.630.620.620.62-1,027,500
Dec 5, 20250.620.620.620.620.620.81%666,500
Dec 4, 20250.630.640.610.620.62-2.38%1,883,700
Dec 3, 20250.640.650.630.630.63-0.79%2,614,700
Dec 2, 20250.660.660.640.640.64-2.31%1,268,200
Dec 1, 20250.650.660.650.650.65-0.76%496,300
Nov 28, 20250.660.660.650.660.66-0.76%239,900
Nov 27, 20250.660.660.650.660.660.76%683,200
Nov 26, 20250.660.670.650.660.66-1.50%694,500
Nov 25, 20250.660.670.650.670.672.31%1,910,300
Nov 24, 20250.650.660.650.650.65-286,900
Nov 21, 20250.660.660.650.650.65-2.26%780,500
Nov 20, 20250.670.670.660.670.670.76%742,700
Nov 19, 20250.660.670.650.660.660.76%670,900
Nov 18, 20250.670.670.650.660.66-2.24%1,476,600
Nov 17, 20250.670.680.670.670.67-0.74%570,600
Nov 14, 20250.670.680.670.680.68-0.74%1,113,400
Nov 13, 20250.680.690.670.680.680.74%1,059,800
Nov 12, 20250.680.680.680.680.68-1,151,000
Nov 11, 20250.690.690.680.680.68-0.74%1,538,700
Nov 10, 20250.680.690.670.680.680.74%1,109,200
Nov 7, 20250.680.690.670.680.68-0.74%1,213,600
Nov 6, 20250.690.690.680.680.68-1,467,400
Nov 5, 20250.680.690.670.680.68-0.73%3,003,100
Nov 4, 20250.720.720.690.690.69-4.20%2,697,300
Nov 3, 20250.700.720.700.720.722.88%6,047,700
Oct 31, 20250.700.700.690.700.70-501,000
Oct 30, 20250.710.710.690.700.70-2.80%4,115,500
Oct 29, 20250.740.740.710.720.721.42%8,126,300
Oct 28, 20250.720.720.700.710.71-0.70%2,276,200
Oct 27, 20250.710.720.710.710.711.43%3,397,700
Oct 24, 20250.700.710.700.700.700.72%3,146,100
Oct 23, 20250.690.700.680.700.701.46%1,457,300
Oct 22, 20250.690.690.680.690.69-0.72%1,642,200
Oct 21, 20250.680.690.680.690.696.15%2,561,900
Oct 17, 20250.680.680.650.650.65-3.70%3,386,400
Oct 16, 20250.700.700.670.680.68-2.17%3,915,700
Oct 15, 20250.690.700.690.690.69-1,431,200
Oct 14, 20250.710.730.680.690.69-2.13%4,030,100