Skip to main content
Mencast Holdings Ltd. (SGX:5NF)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.105
+0.004 (3.96%)
At close: Apr 28, 2026

Mencast Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.110.100.110.113.96%5,624,500
Apr 27, 20260.110.110.100.100.10-4.72%2,293,600
Apr 24, 20260.110.110.100.110.11-4,298,600
Apr 23, 20260.110.110.110.110.11-2.75%8,366,900
Apr 22, 20260.110.120.100.110.1111.22%37,983,400
Apr 21, 20260.100.100.100.100.101.03%4,694,500
Apr 20, 20260.090.100.090.100.1027.63%30,153,100
Apr 15, 20260.070.080.070.080.087.04%1,650,000
Apr 14, 20260.070.080.070.070.071.43%1,448,500
Apr 13, 20260.060.080.060.070.0722.81%1,683,500
Apr 10, 20260.060.060.060.060.061.79%83,800
Apr 9, 20260.060.060.060.060.06-1.75%10,100
Apr 8, 20260.060.060.060.060.067.55%156,900
Apr 7, 20260.060.060.050.050.05-3.64%31,400
Apr 6, 20260.060.060.050.060.061.85%176,900
Apr 2, 20260.060.060.050.050.05-1.82%14,900
Apr 1, 20260.050.060.050.060.06-5.17%331,400
Mar 31, 20260.060.060.050.060.06-3.33%422,500
Mar 30, 20260.060.060.060.060.061.69%107,900
Mar 27, 20260.060.060.050.060.06-158,800
Mar 26, 20260.060.060.060.060.06-3.28%168,000
Mar 25, 20260.060.060.060.060.065.17%12,700
Mar 24, 20260.060.060.050.060.06-6.45%268,300
Mar 23, 20260.060.060.050.060.06-4.62%200,100
Mar 20, 20260.060.070.060.070.07-301,100
Mar 19, 20260.070.070.070.070.07-4.41%9,500
Mar 18, 20260.070.070.070.070.074.62%221,400
Mar 17, 20260.070.070.060.070.073.17%723,300
Mar 16, 20260.070.070.060.060.06-7.35%574,100
Mar 13, 20260.070.070.070.070.07-5.56%63,400
Mar 12, 20260.070.070.070.070.074.35%256,900
Mar 11, 20260.070.070.070.070.07-85,300
Mar 10, 20260.070.070.060.070.079.52%1,028,400
Mar 9, 20260.070.070.060.060.06-7.35%1,502,100
Mar 6, 20260.070.070.070.070.07-2.86%580,700
Mar 5, 20260.070.070.070.070.07-5.41%974,500
Mar 4, 20260.070.080.070.070.07-2.63%600,500
Mar 3, 20260.080.080.070.080.08-1.30%587,300
Mar 2, 20260.070.080.070.080.08-2.53%728,100
Feb 27, 20260.080.080.070.080.08-4.82%2,328,200
Feb 26, 20260.090.090.080.080.082.47%780,200
Feb 25, 20260.090.090.080.080.08-6.90%1,843,100
Feb 24, 20260.090.090.090.090.09-1.14%2,366,100
Feb 23, 20260.090.090.090.090.09-6.38%3,309,500
Feb 20, 20260.100.100.090.090.09-2.08%1,214,700
Feb 19, 20260.090.100.090.100.106.67%4,389,000
Feb 16, 20260.090.090.090.090.09-1,188,500
Feb 13, 20260.090.090.090.090.09-2.17%717,300
Feb 12, 20260.100.100.090.090.09-3.16%856,600
Feb 11, 20260.090.100.090.100.101.06%3,513,800
Feb 10, 20260.090.100.090.090.0911.90%4,687,200
Feb 9, 20260.080.090.080.080.08-663,100
Feb 6, 20260.090.090.080.080.08-4.55%3,658,800
Feb 5, 20260.090.090.090.090.09-2.22%2,360,500
Feb 4, 20260.090.100.090.090.09-3,143,900
Feb 3, 20260.090.090.090.090.093.45%2,478,900
Feb 2, 20260.100.100.090.090.09-6.45%4,935,000
Jan 30, 20260.100.100.090.090.09-3.13%3,468,700
Jan 29, 20260.100.100.090.100.10-5,577,200
Jan 28, 20260.100.100.100.100.10-2.04%3,417,000
Jan 27, 20260.100.100.100.100.10-1.01%2,719,300
Jan 26, 20260.100.100.100.100.10-1.98%4,418,500
Jan 23, 20260.100.110.100.100.102.02%20,703,800
Jan 22, 20260.100.100.100.100.10-2,329,500
Jan 21, 20260.100.100.100.100.10-15,962,900
Jan 20, 20260.100.100.100.100.10-2,491,900
Jan 19, 20260.100.100.100.100.101.02%4,563,700
Jan 16, 20260.100.100.100.100.10-1.01%1,599,700
Jan 15, 20260.110.110.100.100.10-6.60%15,470,500
Jan 14, 20260.090.110.090.110.1123.26%36,187,100
Jan 13, 20260.090.090.090.090.09-6,132,500
Jan 12, 20260.090.090.080.090.091.18%4,570,500
Jan 9, 20260.090.090.080.090.09-5.56%4,340,800
Jan 8, 20260.090.090.080.090.095.88%6,562,500
Jan 7, 20260.090.090.080.090.09-7.61%9,474,000
Jan 6, 20260.090.090.090.090.09-3,053,700
Jan 5, 20260.090.100.090.090.09-1.08%10,596,100
Jan 2, 20260.090.100.090.090.098.14%16,594,200
Dec 31, 20250.080.090.080.090.096.17%15,445,700
Dec 30, 20250.080.080.080.080.085.19%11,782,800
Dec 29, 20250.060.090.060.080.0824.19%20,946,600
Dec 26, 20250.060.060.060.060.065.08%5,781,200
Dec 24, 20250.060.060.060.060.06-1,048,000
Dec 23, 20250.060.060.060.060.06-3.28%3,943,900
Dec 22, 20250.060.060.060.060.06-1,411,700
Dec 19, 20250.060.060.060.060.063.39%5,575,200
Dec 18, 20250.060.060.060.060.06-2,188,800
Dec 17, 20250.060.060.060.060.063.51%1,519,600
Dec 16, 20250.060.060.060.060.06-3.39%7,335,800
Dec 15, 20250.060.060.060.060.065.36%2,778,500
Dec 12, 20250.060.060.060.060.06-1,574,600
Dec 11, 20250.060.060.060.060.06-3.45%4,988,200
Dec 10, 20250.060.060.060.060.06-5,908,500
Dec 9, 20250.060.060.060.060.06-1.69%1,305,000
Dec 8, 20250.060.060.060.060.061.72%3,337,500
Dec 5, 20250.060.060.060.060.06-1,618,500
Dec 4, 20250.060.070.060.060.065.45%32,717,300
Dec 3, 20250.050.060.050.060.061.85%5,292,600
Dec 2, 20250.050.050.050.050.051.89%1,375,800
Dec 1, 20250.050.050.050.050.05-1,179,900