Nanofilm Technologies International Limited (SGX:MZH)
Singapore
· Delayed Price · Currency is SGD 0.6200
+0.0050 (0.81%)
At close: Dec 5, 2025
SGX:MZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 666,500 |
| Dec 4, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -2.38% | 1,883,700 |
| Dec 3, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.79% | 2,614,700 |
| Dec 2, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -2.31% | 1,268,200 |
| Dec 1, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 496,300 |
| Nov 28, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 239,900 |
| Nov 27, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.76% | 683,200 |
| Nov 26, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -1.50% | 694,500 |
| Nov 25, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 2.31% | 1,910,300 |
| Nov 24, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 286,900 |
| Nov 21, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.26% | 780,500 |
| Nov 20, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 742,700 |
| Nov 19, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.76% | 670,900 |
| Nov 18, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -2.24% | 1,476,600 |
| Nov 17, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 570,600 |
| Nov 14, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.74% | 1,113,400 |
| Nov 13, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.74% | 1,059,800 |
| Nov 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,151,000 |
| Nov 11, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.74% | 1,538,700 |
| Nov 10, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.74% | 1,109,200 |
| Nov 7, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.74% | 1,213,600 |
| Nov 6, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 1,467,400 |
| Nov 5, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.73% | 3,003,100 |
| Nov 4, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -4.20% | 2,697,300 |
| Nov 3, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.88% | 6,047,700 |
| Oct 31, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 501,000 |
| Oct 30, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -2.80% | 4,115,500 |
| Oct 29, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | 1.42% | 8,126,300 |
| Oct 28, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -0.70% | 2,276,200 |
| Oct 27, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 1.43% | 3,397,700 |
| Oct 24, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 0.72% | 3,146,100 |
| Oct 23, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.46% | 1,457,300 |
| Oct 22, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.72% | 1,642,200 |
| Oct 21, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 6.15% | 2,561,900 |
| Oct 17, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -3.70% | 3,386,400 |
| Oct 16, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -2.17% | 3,915,700 |
| Oct 15, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 1,431,200 |
| Oct 14, 2025 | 0.71 | 0.73 | 0.68 | 0.69 | 0.69 | -2.13% | 4,030,100 |
| Oct 13, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -3.42% | 3,609,000 |
| Oct 10, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -4.58% | 5,531,600 |
| Oct 9, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.66% | 1,961,600 |
| Oct 8, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -1.94% | 2,428,300 |
| Oct 7, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 1.31% | 2,690,000 |
| Oct 6, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -2.55% | 2,795,900 |
| Oct 3, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 1.95% | 3,689,000 |
| Oct 2, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 1.99% | 3,163,800 |
| Oct 1, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -1.95% | 3,160,000 |
| Sep 30, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 1.32% | 2,708,200 |
| Sep 29, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.18% | 3,230,100 |
| Sep 26, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -3.09% | 2,440,900 |