NanoFilm Share Price History (SGX:MZH)

SGX Listed Stock

NANOFILM TECHNOLOGIES INTL LTD (SGX:MZH)

SGD 3.800
-0.030 / -0.78%

Share Price as of: 2021-10-22 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
2021-10-22		3.820	3.850	3.790	3.800	-0.030	-0.8	660,200	2,513,693	70,700	-
2021-10-21		3.780	3.850	3.780	3.830	0.060	1.6	3,188,100	12,035,310	44,000	-
2021-10-20		3.820	3.820	3.760	3.770	-0.030	-0.8	1,072,600	4,054,528	59,900	-
2021-10-19		3.800	3.830	3.760	3.800	0.020	0.5	1,126,400	4,273,120	85,000	-
2021-10-18		3.730	3.870	3.730	3.780	0.080	2.2	3,873,000	14,736,543	468,200	-
2021-10-15		3.720	3.740	3.690	3.700	0.020	0.5	2,110,800	7,838,922	331,000	-
2021-10-14		3.690	3.760	3.650	3.680	0.040	1.1	5,242,800	19,417,416	1,119,100	300,000
2021-10-13		3.780	3.820	3.590	3.640	-0.140	-3.7	5,640,400	20,770,784	961,900	-
2021-10-12		3.820	3.820	3.750	3.780	-0.030	-0.8	871,400	3,295,378	288,700	-
2021-10-11		3.900	3.900	3.730	3.810	-0.090	-2.3	3,429,600	13,038,046	659,100	-
2021-10-08		3.900	3.950	3.900	3.900	0.020	0.5	816,400	3,204,679	288,800	-
2021-10-07		3.940	3.960	3.860	3.880	-0.040	-1.0	2,737,300	10,668,473	465,100	-
2021-10-06		4.070	4.070	3.900	3.920	-0.110	-2.7	2,336,700	9,231,519	922,400	-
2021-10-05		4.130	4.140	4.000	4.030	-0.110	-2.7	1,617,900	6,550,084	190,800	-
2021-10-04		4.200	4.200	4.140	4.140	-0.030	-0.7	1,429,953	5,938,582	122,600	-
2021-10-01		4.160	4.180	4.140	4.170	-	-	928,400	3,862,555	88,200	-
2021-09-30		4.160	4.210	4.150	4.170	0.030	0.7	1,172,400	4,886,288	31,700	-
2021-09-29		4.160	4.190	4.110	4.140	-0.030	-0.7	823,500	3,412,839	26,600	-
2021-09-28		4.290	4.290	4.170	4.170	-0.120	-2.8	904,300	3,820,740	61,400	-
2021-09-27		4.260	4.330	4.240	4.290	0.040	0.9	850,700	3,646,823	34,000	-
2021-09-24		4.300	4.300	4.240	4.250	-0.020	-0.5	813,600	3,463,059	78,500	-
2021-09-23		4.250	4.350	4.240	4.270	0.040	0.9	1,497,700	6,431,496	53,500	-
2021-09-22		4.280	4.280	4.230	4.230	-0.020	-0.5	1,145,800	4,878,459	107,000	-
2021-09-21		4.190	4.260	4.180	4.250	0.010	0.2	660,100	2,788,322	70,700	-
2021-09-20		4.240	4.330	4.190	4.240	-0.010	-0.2	770,800	3,268,896	145,300	-
2021-09-17		4.380	4.380	4.240	4.250	-0.080	-1.8	1,495,400	6,401,937	168,000	-
2021-09-16		4.080	4.370	4.080	4.330	0.260	6.4	2,555,600	10,881,717	284,700	-
2021-09-15		4.100	4.110	4.050	4.070	-0.020	-0.5	464,000	1,889,634	68,000	-
2021-09-14		4.100	4.120	4.080	4.090	-0.010	-0.2	698,300	2,855,583	67,700	-
2021-09-13		4.140	4.140	4.080	4.100	-0.050	-1.2	1,037,800	4,255,054	28,900	-
2021-09-10		4.180	4.190	4.130	4.150	-	-	1,189,000	4,943,903	33,900	-
2021-09-09		4.150	4.220	4.120	4.150	-	-	1,716,300	7,139,098	161,200	-
2021-09-08		4.340	4.340	4.120	4.150	-0.190	-4.4	2,482,000	10,420,889	106,700	-
2021-09-07		4.370	4.370	4.330	4.340	-0.020	-0.5	398,600	1,733,113	45,500	-
2021-09-06		4.360	4.380	4.330	4.360	-	-	396,500	1,725,462	67,600	-
2021-09-03		4.330	4.380	4.330	4.360	0.030	0.7	599,800	2,616,667	63,800	-
2021-09-02		4.360	4.360	4.310	4.330	0.010	0.2	1,978,300	8,577,487	132,900	-
2021-09-01		4.320	4.380	4.310	4.320	-	-	1,453,900	6,300,912	222,600	-
2021-08-31		4.370	4.400	4.310	4.320	-0.070	-1.6	1,441,700	6,267,280	183,700	-
2021-08-30	XD	4.390	4.430	4.360	4.390	0.010	0.2	676,500	2,970,677	127,600	-
2021-08-27	XD	4.310	4.420	4.300	4.380	0.030	0.7	991,000	4,334,145	203,900	-
2021-08-26	CD	4.420	4.450	4.310	4.350	-0.060	-1.4	3,485,500	15,187,063	865,800	-
2021-08-25	CD	4.430	4.500	4.390	4.410	0.060	1.4	3,723,000	16,552,948	740,600	-
2021-08-24	CD	4.150	4.390	4.100	4.350	0.210	5.1	5,272,200	22,349,183	604,800	-
2021-08-23	CD	4.020	4.240	3.990	4.140	0.150	3.8	6,316,300	26,002,925	1,101,700	-

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

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price