Multi-Chem Limited (SGX:AWZ)
Singapore
· Delayed Price · Currency is SGD 3.450
0.00 (0.00%)
Sep 29, 2025, 4:34 PM SGT
Multi-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -1.15% | 15,500 |
| Sep 25, 2025 | 3.50 | 3.51 | 3.49 | 3.49 | 3.49 | -0.85% | 6,900 |
| Sep 24, 2025 | 3.43 | 3.53 | 3.43 | 3.52 | 3.52 | -0.56% | 1,500 |
| Sep 23, 2025 | 3.56 | 3.56 | 3.53 | 3.54 | 3.54 | -0.28% | 9,200 |
| Sep 22, 2025 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -0.56% | 1,400 |
| Sep 19, 2025 | 3.53 | 3.57 | 3.43 | 3.57 | 3.57 | 0.56% | 20,800 |
| Sep 18, 2025 | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | - | 25,100 |
| Sep 17, 2025 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 0.28% | 11,300 |
| Sep 16, 2025 | 3.49 | 3.54 | 3.49 | 3.54 | 3.54 | 1.43% | 5,700 |
| Sep 15, 2025 | 3.46 | 3.50 | 3.46 | 3.49 | 3.49 | 0.29% | 5,200 |
| Sep 12, 2025 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | -0.29% | 10,900 |
| Sep 11, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.87% | 5,400 |
| Sep 10, 2025 | 3.46 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 10,900 |
| Sep 9, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | - | 21,500 |
| Sep 8, 2025 | 3.44 | 3.45 | 3.40 | 3.45 | 3.45 | 0.29% | 10,000 |
| Sep 5, 2025 | 3.48 | 3.48 | 3.43 | 3.44 | 3.44 | -2.82% | 56,900 |
| Sep 4, 2025 | 3.56 | 3.58 | 3.50 | 3.54 | 3.43 | -0.56% | 41,100 |
| Sep 3, 2025 | 3.50 | 3.56 | 3.49 | 3.56 | 3.45 | 0.85% | 9,800 |
| Sep 2, 2025 | 3.49 | 3.53 | 3.49 | 3.53 | 3.42 | 0.28% | 15,200 |
| Sep 1, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.41 | 0.57% | 6,800 |
| Aug 29, 2025 | 3.46 | 3.51 | 3.46 | 3.50 | 3.39 | 1.16% | 26,200 |
| Aug 28, 2025 | 3.42 | 3.49 | 3.41 | 3.46 | 3.35 | 0.87% | 6,800 |
| Aug 27, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.32 | 0.88% | 9,300 |
| Aug 26, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.29 | -0.58% | 9,000 |
| Aug 25, 2025 | 3.40 | 3.43 | 3.40 | 3.42 | 3.31 | 2.40% | 19,700 |
| Aug 22, 2025 | 3.35 | 3.39 | 3.34 | 3.34 | 3.24 | -0.30% | 12,300 |
| Aug 21, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.24 | - | 7,900 |
| Aug 20, 2025 | 3.34 | 3.35 | 3.34 | 3.35 | 3.24 | 0.30% | 10,000 |
| Aug 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.24 | 0.30% | 10,200 |
| Aug 18, 2025 | 3.33 | 3.36 | 3.33 | 3.33 | 3.23 | - | 25,000 |
| Aug 15, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.23 | 1.52% | 9,100 |
| Aug 14, 2025 | 3.31 | 3.31 | 3.28 | 3.28 | 3.18 | -0.91% | 22,800 |
| Aug 13, 2025 | 3.34 | 3.36 | 3.29 | 3.31 | 3.21 | -0.30% | 13,900 |
| Aug 12, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | 3.22 | - | 6,800 |
| Aug 11, 2025 | 3.32 | 3.32 | 3.27 | 3.32 | 3.22 | 1.53% | 49,100 |
| Aug 8, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.17 | -0.30% | 1,100 |
| Aug 7, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.18 | -0.61% | 7,400 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.27 | 3.30 | 3.20 | -0.30% | 27,300 |
| Aug 5, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | 3.21 | 0.61% | 11,200 |
| Aug 4, 2025 | 3.22 | 3.30 | 3.22 | 3.29 | 3.19 | 2.81% | 11,100 |
| Aug 1, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.10 | -0.62% | 15,100 |
| Jul 31, 2025 | 3.24 | 3.24 | 3.15 | 3.22 | 3.12 | 0.94% | 9,500 |
| Jul 30, 2025 | 3.20 | 3.25 | 3.19 | 3.19 | 3.09 | - | 2,500 |
| Jul 29, 2025 | 3.21 | 3.25 | 3.18 | 3.19 | 3.09 | -1.85% | 22,300 |
| Jul 28, 2025 | 3.25 | 3.25 | 3.21 | 3.25 | 3.15 | 0.62% | 17,200 |
| Jul 25, 2025 | 3.33 | 3.36 | 3.23 | 3.23 | 3.13 | -2.42% | 31,200 |
| Jul 24, 2025 | 3.30 | 3.35 | 3.30 | 3.31 | 3.21 | 0.61% | 15,700 |
| Jul 23, 2025 | 3.29 | 3.31 | 3.28 | 3.29 | 3.19 | 0.30% | 11,900 |
| Jul 22, 2025 | 3.26 | 3.28 | 3.25 | 3.28 | 3.18 | -0.30% | 26,500 |
| Jul 21, 2025 | 3.26 | 3.31 | 3.26 | 3.29 | 3.19 | -0.30% | 19,700 |