Nam Cheong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.83	0.84	0.81	0.83	0.83	-0.60%	1,168,100
Dec 4, 2025	0.84	0.84	0.82	0.83	0.83	-0.60%	2,114,000
Dec 3, 2025	0.80	0.85	0.79	0.84	0.84	6.37%	6,588,900
Dec 2, 2025	0.80	0.81	0.77	0.79	0.79	-2.48%	5,569,300
Dec 1, 2025	0.83	0.83	0.81	0.81	0.81	-2.42%	1,677,500
Nov 28, 2025	0.83	0.84	0.82	0.83	0.83	-0.60%	506,500
Nov 27, 2025	0.85	0.85	0.82	0.83	0.83	-1.19%	2,260,700
Nov 26, 2025	0.85	0.88	0.84	0.84	0.84	-0.59%	3,179,900
Nov 25, 2025	0.86	0.87	0.84	0.85	0.85	-1.17%	1,823,800
Nov 24, 2025	0.90	0.90	0.85	0.86	0.86	-1.72%	1,873,500
Nov 21, 2025	0.86	0.88	0.86	0.87	0.87	-0.57%	3,752,800
Nov 20, 2025	0.86	0.91	0.85	0.88	0.88	3.55%	16,775,100
Nov 19, 2025	0.77	0.85	0.76	0.85	0.85	10.46%	9,145,500
Nov 18, 2025	0.80	0.81	0.75	0.77	0.77	-3.16%	2,955,800
Nov 17, 2025	0.80	0.81	0.73	0.79	0.79	-4.82%	10,316,700
Nov 14, 2025	0.82	0.85	0.81	0.83	0.83	-	7,145,138
Nov 13, 2025	0.79	0.83	0.78	0.83	0.83	5.73%	11,047,000
Nov 12, 2025	0.74	0.79	0.74	0.79	0.79	5.37%	6,257,900
Nov 11, 2025	0.75	0.75	0.73	0.75	0.75	-	411,600
Nov 10, 2025	0.72	0.77	0.71	0.75	0.75	4.20%	2,577,300
Nov 7, 2025	0.72	0.72	0.71	0.72	0.72	-2.05%	329,600
Nov 6, 2025	0.70	0.73	0.70	0.73	0.73	4.29%	1,124,200
Nov 5, 2025	0.70	0.71	0.69	0.70	0.70	0.72%	636,800
Nov 4, 2025	0.72	0.73	0.70	0.70	0.70	-2.80%	1,127,300
Nov 3, 2025	0.72	0.73	0.71	0.72	0.72	-0.69%	581,100
Oct 31, 2025	0.72	0.72	0.71	0.72	0.72	0.70%	530,300
Oct 30, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	486,600
Oct 29, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	1,032,200
Oct 28, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	626,300
Oct 27, 2025	0.71	0.74	0.71	0.72	0.72	1.41%	2,329,200
Oct 24, 2025	0.71	0.73	0.71	0.71	0.71	1.43%	1,481,300
Oct 23, 2025	0.69	0.72	0.69	0.70	0.70	1.45%	1,829,400
Oct 22, 2025	0.69	0.70	0.69	0.69	0.69	-	667,800
Oct 21, 2025	0.67	0.70	0.67	0.69	0.69	3.76%	932,800
Oct 17, 2025	0.69	0.69	0.66	0.67	0.67	-2.92%	1,703,100
Oct 16, 2025	0.69	0.70	0.68	0.69	0.69	-1.44%	1,064,700
Oct 15, 2025	0.70	0.70	0.69	0.70	0.70	1.46%	1,323,000
Oct 14, 2025	0.73	0.73	0.69	0.69	0.69	-4.86%	2,262,200
Oct 13, 2025	0.71	0.73	0.71	0.72	0.72	-0.69%	1,037,900
Oct 10, 2025	0.75	0.75	0.72	0.73	0.73	-3.33%	1,761,700
Oct 9, 2025	0.75	0.76	0.74	0.75	0.75	0.67%	2,107,100
Oct 8, 2025	0.73	0.76	0.73	0.75	0.75	2.05%	4,786,600
Oct 7, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	1,151,000
Oct 6, 2025	0.73	0.74	0.72	0.72	0.72	-0.69%	1,557,800
Oct 3, 2025	0.74	0.74	0.73	0.73	0.73	-2.03%	1,132,900
Oct 2, 2025	0.73	0.74	0.72	0.74	0.74	2.78%	2,272,200
Oct 1, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	1,252,700
Sep 30, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	1,743,600
Sep 29, 2025	0.73	0.73	0.72	0.72	0.72	-	1,610,300
Sep 26, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	1,057,500