Combine Will International Holdings Limited (SGX:N0Z)
Singapore
· Delayed Price · Currency is SGD 1.320
-0.020 (-1.49%)
At close: Nov 21, 2025
SGX:N0Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 17,500 |
| Nov 18, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 17,800 |
| Nov 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 6,000 |
| Nov 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 1,500 |
| Nov 4, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -2.21% | 16,000 |
| Nov 3, 2025 | 1.23 | 1.40 | 1.23 | 1.36 | 1.36 | 11.48% | 32,700 |
| Oct 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 25,000 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| Sep 12, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 2.56% | 4,100 |
| Sep 8, 2025 | 1.17 | 1.22 | 1.17 | 1.17 | 1.17 | 1.74% | 1,700 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -8.73% | 10,000 |
| Sep 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 2,900 |
| Aug 28, 2025 | 1.19 | 1.24 | 1.17 | 1.24 | 1.24 | -0.80% | 1,100 |
| Aug 27, 2025 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 9.65% | 10,200 |
| Aug 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3,000 |
| Aug 19, 2025 | 1.20 | 1.22 | 1.14 | 1.14 | 1.14 | -6.56% | 22,200 |
| Aug 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 500 |
| Aug 15, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -3.17% | 5,800 |
| Aug 12, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 2,800 |
| Aug 5, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 10,100 |
| Jul 30, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 35,400 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5,000 |
| Jul 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 10,000 |
| Jul 24, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 7,000 |
| Jul 21, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 10,600 |
| Jul 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 8,000 |
| Jul 15, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 11,500 |
| Jul 14, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.74% | 5,000 |
| Jul 8, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -3.60% | 40,000 |
| Jul 7, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 500 |
| Jul 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 4,600 |
| Jun 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 3,000 |
| Jun 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 100 |
| Jun 18, 2025 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | -0.89% | 26,100 |
| Jun 16, 2025 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | 8.74% | 2,200 |
| Jun 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 100 |
| Jun 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 4,500 |
| Jun 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 5,000 |
| Jun 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.10% | 2,000 |
| Jun 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -16.24% | 3,000 |
| May 28, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.12 | -0.85% | 2,100 |
| May 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | -4.07% | 6,700 |
| May 23, 2025 | 1.11 | 1.23 | 1.11 | 1.23 | 1.18 | 13.89% | 59,600 |