Skip to main content
Nanofilm Technologies International Limited (SGX:MZH)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.450
+0.090 (6.62%)
Apr 29, 2026, 5:08 PM SGT

SGX:MZH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.361.411.331.38-1.47%4,695,600
Apr 28, 20261.371.401.271.361.36-1.45%20,575,500
Apr 27, 20261.611.641.361.381.38-10.39%35,145,700
Apr 24, 20261.501.681.441.541.547.69%62,958,400
Apr 23, 20261.081.441.081.431.4340.20%77,060,200
Apr 22, 20260.961.050.941.021.027.94%25,372,600
Apr 21, 20260.850.960.850.950.9511.83%21,766,300
Apr 20, 20260.860.870.830.850.85-1.74%6,631,200
Apr 17, 20260.860.870.840.860.861.18%8,520,200
Apr 16, 20260.820.880.810.850.854.94%18,166,600
Apr 15, 20260.800.820.790.810.812.53%16,102,800
Apr 14, 20260.770.800.770.790.793.95%8,391,500
Apr 13, 20260.770.770.750.760.76-1.94%4,421,000
Apr 10, 20260.770.780.760.780.781.97%6,399,300
Apr 9, 20260.790.810.750.760.76-3.80%11,758,600
Apr 8, 20260.720.800.700.790.7912.86%30,630,900
Apr 7, 20260.660.700.650.700.706.87%11,095,800
Apr 6, 20260.640.660.630.660.663.15%4,508,100
Apr 2, 20260.650.670.640.640.64-2.31%6,991,700
Apr 1, 20260.590.650.590.650.6512.07%17,000,800
Mar 31, 20260.600.600.580.580.58-1.69%4,426,100
Mar 30, 20260.600.600.590.590.59-2.48%3,003,500
Mar 27, 20260.580.630.580.610.614.31%6,517,100
Mar 26, 20260.580.610.580.580.58-0.85%8,625,100
Mar 25, 20260.580.590.570.590.592.63%5,481,100
Mar 24, 20260.580.580.570.570.570.88%4,173,300
Mar 23, 20260.610.610.560.570.57-8.13%10,264,500
Mar 20, 20260.620.630.620.620.62-5,384,300
Mar 19, 20260.620.630.620.620.62-3.15%5,649,100
Mar 18, 20260.620.640.610.640.642.42%6,942,000
Mar 17, 20260.620.630.620.620.62-5,041,900
Mar 16, 20260.630.630.610.620.62-3,912,300
Mar 13, 20260.630.630.620.620.62-2.36%6,593,400
Mar 12, 20260.640.650.630.640.64-1.55%6,615,800
Mar 11, 20260.650.670.640.650.650.78%30,645,900
Mar 10, 20260.650.650.640.640.641.59%6,778,900
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