NanoFilm Share Price History (SGX:MZH)

SGX Listed Stock

NANOFILM TECHNOLOGIES INTL LTD (SGX:MZH)

SGD 4.900
+0.020 / +0.41%

Share Price as of: 2021-05-07 17:16

Market / ISIN Code: SGX Mainboard / SGXE61652363

Sector / Industry Group / Industry: Materials / Materials / Chemicals

NANOFILM TECHNOLOGIES INTL LTD MZH.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-05-07	4.880	4.930	4.870	4.900	0.020	0.4	738,800	3,619,511	1,500	-
2021-05-06	4.870	4.920	4.850	4.880	0.030	0.6	1,207,300	5,898,736	19,200	-
2021-05-05	4.830	4.860	4.800	4.850	-0.030	-0.6	917,000	4,432,925	25,100	-
2021-05-04	4.920	4.950	4.880	4.880	-0.050	-1.0	1,687,200	8,264,753	8,200	-
2021-05-03	5.020	5.030	4.910	4.930	-0.070	-1.4	2,021,500	10,046,849	42,200	-
2021-04-30	5.120	5.120	5.000	5.000	-0.120	-2.3	1,632,200	8,228,734	564,300	-
2021-04-29	5.120	5.130	5.060	5.120	0.040	0.8	2,261,600	11,524,691	42,800	-
2021-04-28	5.230	5.240	5.040	5.080	-0.230	-4.3	4,702,300	24,043,181	60,400	-
2021-04-27	5.330	5.380	5.310	5.310	-0.030	-0.6	658,700	3,516,732	20,400	-
2021-04-26	5.380	5.380	5.290	5.340	-	-	747,000	3,992,127	1,000	-
2021-04-23	5.280	5.370	5.270	5.340	0.060	1.1	628,100	3,345,601	-	-
2021-04-22	5.310	5.340	5.270	5.280	0.020	0.4	2,193,100	11,594,969	19,500	-
2021-04-21	5.450	5.460	5.230	5.260	-0.210	-3.8	1,948,600	10,310,954	28,100	-
2021-04-20	5.340	5.500	5.340	5.470	0.270	5.2	5,991,800	32,551,885	207,000	-
2021-04-19	5.180	5.220	5.130	5.200	0.030	0.6	1,862,900	9,678,213	11,800	-
2021-04-16	5.130	5.180	5.130	5.170	0.050	1.0	813,900	4,200,891	-	-
2021-04-15	5.140	5.140	5.060	5.120	0.010	0.2	582,300	2,968,111	100	-
2021-04-14	5.090	5.150	5.080	5.110	0.020	0.4	609,700	3,119,233	31,000	-
2021-04-13	5.040	5.120	5.030	5.090	0.050	1.0	711,800	3,625,455	100	-
2021-04-12	5.130	5.130	4.980	5.040	-0.090	-1.8	856,900	4,319,866	-	-
2021-04-09	5.180	5.190	5.080	5.130	-0.040	-0.8	975,600	5,004,057	-	-
2021-04-08	5.190	5.200	5.150	5.170	-0.010	-0.2	519,600	2,685,918	-	-
2021-04-07	5.180	5.250	5.170	5.180	-	-	655,800	3,411,530	-	-
2021-04-06	5.210	5.220	5.130	5.180	-0.020	-0.4	896,100	4,632,916	-	-
2021-04-05	5.250	5.260	5.180	5.200	-	-	1,694,100	8,842,068	-	-
2021-04-01	5.060	5.200	5.040	5.200	0.200	4.0	3,923,300	20,121,175	24,600	-
2021-03-31	4.940	5.060	4.940	5.000	0.060	1.2	2,248,000	11,258,089	12,900	-
2021-03-30	4.910	5.020	4.910	4.940	0.040	0.8	1,547,500	7,692,572	13,900	-
2021-03-29	4.960	4.980	4.900	4.900	-0.010	-0.2	1,783,800	8,799,757	8,200	-
2021-03-26	4.870	4.920	4.840	4.910	0.050	1.0	881,900	4,312,889	137,700	-
2021-03-25	4.940	4.950	4.840	4.860	-0.090	-1.8	2,183,400	10,629,965	317,000	-
2021-03-24	4.980	4.990	4.920	4.950	-0.040	-0.8	1,027,300	5,092,421	171,100	-
2021-03-23	5.040	5.050	4.930	4.990	0.020	0.4	1,871,000	9,319,955	243,700	-
2021-03-22	4.920	5.000	4.920	4.970	0.100	2.1	2,564,000	12,743,536	388,300	-
2021-03-19	4.830	4.920	4.820	4.870	0.030	0.6	1,600,500	7,795,641	725,900	-
2021-03-18	4.730	4.930	4.690	4.840	0.190	4.1	5,272,100	25,524,012	674,300	-
2021-03-17	4.690	4.700	4.630	4.650	-0.010	-0.2	1,028,900	4,783,765	26,100	-
2021-03-16	4.650	4.730	4.600	4.660	0.020	0.4	1,119,200	5,221,201	38,700	-
2021-03-15	4.720	4.740	4.630	4.640	-0.050	-1.1	902,800	4,206,697	15,700	-
2021-03-12	4.810	4.830	4.660	4.690	-0.070	-1.5	1,115,700	5,293,177	34,500	-
2021-03-11	4.680	4.770	4.650	4.760	0.090	1.9	1,044,700	4,906,490	157,300	-
2021-03-10	4.770	4.790	4.660	4.670	-0.040	-0.8	1,394,600	6,552,527	55,400	-
2021-03-09	4.720	4.770	4.670	4.710	-	-	3,417,400	16,101,188	30,300	-
2021-03-08	4.840	4.890	4.700	4.710	-0.070	-1.5	2,002,200	9,592,842	26,900	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Materials sector stocks @ Market > Share Price Performance > Materials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price