Skip to main content
Nanofilm Technologies International Limited (SGX:MZH)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.620
+0.005 (0.81%)
Dec 5, 2025, 5:09 PM SGT

SGX:MZH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.710.710.700.710.71-3.42%3,609,000
Oct 10, 20250.770.770.730.730.73-4.58%5,531,600
Oct 9, 20250.770.770.760.770.770.66%1,961,600
Oct 8, 20250.780.780.760.760.76-1.94%2,428,300
Oct 7, 20250.770.790.770.780.781.31%2,690,000
Oct 6, 20250.790.790.760.770.77-2.55%2,795,900
Oct 3, 20250.770.790.760.790.791.95%3,689,000
Oct 2, 20250.760.780.760.770.771.99%3,163,800
Oct 1, 20250.770.780.760.760.76-1.95%3,160,000
Sep 30, 20250.770.780.760.770.771.32%2,708,200
Sep 29, 20250.790.790.760.760.76-3.18%3,230,100
Sep 26, 20250.810.810.790.790.79-3.09%2,440,900
Sep 25, 20250.810.820.800.810.810.62%1,890,100
Sep 24, 20250.820.820.810.810.81-2.42%1,717,600
Sep 23, 20250.850.850.820.830.83-1.79%2,705,800
Sep 22, 20250.840.850.830.840.841.20%2,991,900
Sep 19, 20250.820.840.820.830.831.84%5,814,300
Sep 18, 20250.810.830.810.820.821.24%4,545,200
Sep 17, 20250.810.810.790.810.81-2,715,700
Sep 16, 20250.820.820.800.810.81-0.62%2,573,900
Sep 15, 20250.810.820.800.810.81-2,543,200
Sep 12, 20250.810.830.810.810.810.62%2,236,200
Sep 11, 20250.820.820.810.810.81-1.83%1,588,000
Sep 10, 20250.830.830.790.820.82-0.61%4,363,700
Sep 9, 20250.790.850.790.830.835.10%13,670,800
Sep 8, 20250.770.790.770.790.793.29%2,893,700
Sep 5, 20250.760.770.750.760.760.66%1,936,300
Sep 4, 20250.750.760.740.760.760.67%1,470,600
Sep 3, 20250.730.760.730.750.752.74%1,891,000
Sep 2, 20250.730.740.730.730.730.69%769,300
Sep 1, 20250.730.730.720.730.73-0.68%769,600
Aug 29, 20250.740.740.730.730.73-0.68%1,234,900
Aug 28, 20250.730.740.730.740.740.68%1,041,200
Aug 27, 20250.750.750.730.730.73-1.35%640,500
Aug 26, 20250.740.750.740.740.74-993,000
Aug 25, 20250.740.750.740.740.742.07%2,892,000
Aug 22, 20250.720.740.720.730.720.69%1,150,200
Aug 21, 20250.710.730.710.720.722.13%2,545,300
Aug 20, 20250.720.720.710.710.70-2.08%1,321,900
Aug 19, 20250.710.730.710.720.721.41%1,907,700
Aug 18, 20250.720.720.700.710.71-2.07%1,124,300
Aug 15, 20250.740.740.720.730.72-0.68%2,157,100
Aug 14, 20250.770.770.730.730.73-3.31%4,322,500
Aug 13, 20250.760.760.750.760.75-1,928,900
Aug 12, 20250.760.770.750.760.750.67%3,008,900
Aug 11, 20250.730.760.730.750.752.74%3,063,700
Aug 8, 20250.740.740.720.730.73-0.68%1,969,700
Aug 7, 20250.730.740.730.740.731.38%2,534,200
Aug 6, 20250.730.740.720.730.72-0.68%1,886,900
Aug 5, 20250.750.750.730.730.73-0.68%2,062,100
Aug 4, 20250.720.740.710.740.730.68%2,921,100
Aug 1, 20250.740.750.730.730.73-0.68%1,954,100
Jul 31, 20250.740.740.730.740.730.68%1,800,500
Jul 30, 20250.750.750.730.730.73-2.67%2,122,800
Jul 29, 20250.770.780.740.750.75-1.96%4,402,800
Jul 28, 20250.780.780.760.770.76-1.92%1,940,800
Jul 25, 20250.760.790.760.780.782.63%5,268,000
Jul 24, 20250.790.790.760.760.76-1.30%5,199,100
Jul 23, 20250.700.780.700.770.7712.41%13,743,800
Jul 22, 20250.680.690.680.690.681.48%2,666,800
Jul 21, 20250.670.690.660.680.671.50%4,116,100
Jul 18, 20250.650.670.640.670.663.10%5,207,400