SES - Delayed Quote
SGD
Multi-Chem Limited (AWZ.SI)
2.6500
+0.0900
(+3.52%)
At close: October 30 at 4:59:28 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.5300
2.6600
2.5000
2.6500
2.6500
24,000
Oct 29, 2026
2.7900
2.7900
2.5500
2.5600
2.5600
42,200
Oct 28, 2026
2.4300
2.5500
2.4200
2.5500
2.5500
34,400
Oct 27, 2026
2.4000
2.4500
2.3900
2.4300
2.4300
20,900
Oct 26, 2026
2.3000
2.3800
2.3000
2.3300
2.3300
12,000
Oct 23, 2026
2.3800
2.3800
2.2500
2.3000
2.3000
17,800
Oct 22, 2026
2.3500
2.3900
2.3400
2.3900
2.3900
5,400
Oct 21, 2026
2.3000
2.4200
2.3000
2.4000
2.4000
16,400
Oct 20, 2026
2.3000
2.3000
2.2800
2.3000
2.3000
7,200
Oct 19, 2026
2.3100
2.3100
2.2600
2.2800
2.2800
18,300
Oct 16, 2026
2.2700
2.3100
2.2700
2.3100
2.3100
14,200
Oct 15, 2026
2.3000
2.3000
2.2300
2.2500
2.2500
9,600
Oct 14, 2026
2.2500
2.3100
2.2500
2.2700
2.2700
7,500
Oct 13, 2026
2.2800
2.3000
2.2500
2.2500
2.2500
28,700
Oct 12, 2026
2.2200
2.3100
2.2200
2.3000
2.3000
25,600
Oct 9, 2026
2.2300
2.2600
2.2300
2.2600
2.2600
45,600
Oct 8, 2026
2.2800
2.2800
2.1400
2.2400
2.2400
65,200
Oct 7, 2026
2.2800
2.3200
2.2800
2.3000
2.3000
62,100
Oct 6, 2026
2.3900
2.3900
2.2800
2.2900
2.2900
105,000
Oct 5, 2026
2.4400
2.4600
2.3800
2.4300
2.4300
62,600
Oct 2, 2026
2.4900
2.4900
2.4200
2.4800
2.4800
92,000
Oct 1, 2026
2.5700
2.5700
2.5000
2.5000
2.5000
62,100
Sep 30, 2026
2.6200
2.6200
2.5500
2.5800
2.5800
84,300
Sep 29, 2026
2.6300
2.7000
2.6200
2.6200
2.6200
79,600
Sep 28, 2026
2.7700
2.7800
2.6000
2.7000
2.7000
56,600
Sep 25, 2026
2.5300
2.8900
2.5100
2.8000
2.8000
236,300
Sep 24, 2026
2.6000
2.6000
2.2300
2.5200
2.5200
421,600
Sep 23, 2026
2.4000
3.0300
2.4000
2.9800
2.9800
611,500
Sep 22, 2026
1.9100
2.5300
1.9000
2.4000
2.4000
494,900
Sep 21, 2026
2.6100
2.6500
1.8900
1.9700
1.9700
877,900
Sep 18, 2026
3.7500
3.7600
2.5000
2.6600
2.6600
928,000
Sep 17, 2026
4.3400
4.3400
4.3400
4.3400
4.3400
-
Sep 16, 2026
4.2400
4.3400
4.2200
4.3400
4.3400
6,200
Sep 15, 2026
4.2100
4.2700
4.2100
4.2400
4.2400
10,800
Sep 14, 2026
4.2100
4.2500
4.2000
4.2500
4.2500
6,000
Sep 11, 2026
0.166
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
4.4100
4.4100
4.2200
4.2200
4.2200
22,600
Sep 10, 2026
4.4500
4.4900
4.4100
4.4500
4.2840
68,200
Sep 9, 2026
4.4500
4.4500
4.4200
4.4400
4.2744
12,800
Sep 8, 2026
4.4800
4.4800
4.4200
4.4600
4.2936
3,500
Sep 7, 2026
4.4800
4.5000
4.4700
4.4800
4.3129
14,000
Sep 4, 2026
4.4100
4.4800
4.4100
4.4800
4.3129
30,700
Sep 3, 2026
4.4200
4.4200
4.3700
4.4100
4.2455
19,300
Sep 2, 2026
4.3900
4.4300
4.3900
4.4200
4.2551
19,900
Sep 1, 2026
4.4000
4.4200
4.3900
4.3900
4.2262
34,400
Aug 31, 2026
4.3500
4.4000
4.3500
4.3900
4.2262
40,300
Aug 28, 2026
4.3200
4.3300
4.3000
4.3000
4.1396
13,900
Aug 27, 2026
4.3000
4.3300
4.2800
4.3100
4.1492
14,500
Aug 26, 2026
4.3000
4.3400
4.2900
4.3000
4.1396
13,400
Aug 25, 2026
4.2800
4.3000
4.2800
4.3000
4.1396
19,300
Aug 24, 2026
4.2400
4.2600
4.2300
4.2600
4.1011
5,200
Aug 21, 2026
4.2100
4.2600
4.2000
4.2600
4.1011
9,500
Aug 20, 2026
4.2400
4.3700
4.2000
4.2000
4.0433
6,100
Aug 19, 2026
4.2500
4.2500
4.2200
4.2300
4.0722
25,500
Aug 18, 2026
4.3300
4.3300
4.2000
4.2000
4.0433
9,700
Aug 17, 2026
4.2200
4.4300
4.2200
4.3300
4.1685
35,100
Aug 14, 2026
4.1200
4.2800
4.1200
4.2200
4.0626
44,900
Aug 13, 2026
4.0000
4.1200
4.0000
4.1200
3.9663
48,100
Aug 12, 2026
3.9300
4.0100
3.9300
4.0000
3.8508
46,700
Aug 11, 2026
3.8900
3.8900
3.8000
3.8000
3.6582
24,400
Aug 7, 2026
3.8400
3.8400
3.8200
3.8400
3.6968
5,200
Aug 6, 2026
3.8100
3.8100
3.8100
3.8100
3.6679
-
Aug 5, 2026
3.8800
3.8800
3.8100
3.8100
3.6679
600
Aug 4, 2026
3.8500
3.8500
3.8000
3.8000
3.6582
3,300
Aug 3, 2026
3.7700
3.8500
3.7700
3.8500
3.7064
3,100
Jul 31, 2026
3.8000
3.8000
3.7700
3.7700
3.6294
4,500
Jul 30, 2026
3.7200
3.8400
3.7200
3.8000
3.6582
33,000
Jul 29, 2026
3.7200
3.7200
3.7000
3.7100
3.5716
7,400
Jul 28, 2026
3.7000
3.7200
3.7000
3.7100
3.5716
3,300
Jul 27, 2026
3.6800
3.7300
3.6800
3.7100
3.5716
31,000
Jul 24, 2026
3.7000
3.7000
3.6800
3.6800
3.5427
8,900
Jul 23, 2026
3.7200
3.7400
3.6800
3.6800
3.5427
6,300
Jul 22, 2026
3.7000
3.7200
3.6800
3.7200
3.5812
11,100
Jul 21, 2026
3.7300
3.7500
3.7100
3.7100
3.5716
7,900
Jul 20, 2026
3.7200
3.7200
3.7200
3.7200
3.5812
-
Jul 17, 2026
3.6500
3.7200
3.6500
3.7200
3.5812
2,200
Jul 16, 2026
3.6800
3.7300
3.6500
3.6500
3.5138
10,200
Jul 15, 2026
3.6600
3.6600
3.6600
3.6600
3.5235
-
Jul 14, 2026
3.6800
3.7200
3.6600
3.6600
3.5235
7,000
Jul 13, 2026
3.6600
3.7400
3.6600
3.6800
3.5427
13,000
Jul 10, 2026
3.6600
3.6600
3.6600
3.6600
3.5235
-
Jul 9, 2026
3.6600
3.6600
3.6600
3.6600
3.5235
-
Jul 8, 2026
3.6500
3.6600
3.6500
3.6600
3.5235
3,400
Jul 7, 2026
3.6700
3.7100
3.6700
3.6700
3.5331
25,100
Jul 6, 2026
3.6500
3.6500
3.6500
3.6500
3.5138
700
Jul 3, 2026
3.7000
3.7000
3.6500
3.6700
3.5331
6,600
Jul 2, 2026
3.6700
3.6700
3.6700
3.6700
3.5331
-
Jul 1, 2026
3.6600
3.6900
3.6500
3.6700
3.5331
10,300
Jun 30, 2026
3.6500
3.6500
3.6500
3.6500
3.5138
-
Jun 29, 2026
3.6400
3.6600
3.6400
3.6500
3.5138
5,700
Jun 26, 2026
3.6700
3.6700
3.6600
3.6600
3.5235
8,200
Jun 25, 2026
3.6400
3.6700
3.6400
3.6700
3.5331
1,400
Jun 24, 2026
3.6700
3.6700
3.6700
3.6700
3.5331
1,000
Jun 23, 2026
3.6800
3.6900
3.6500
3.6700
3.5331
11,300
Jun 22, 2026
3.6300
3.6800
3.6300
3.6800
3.5427
9,200
Jun 19, 2026
3.6500
3.6500
3.6300
3.6300
3.4946
13,400
Jun 18, 2026
3.6700
3.6800
3.6500
3.6600
3.5235
108,500
Jun 17, 2026
3.6800
3.6800
3.6400
3.6700
3.5331
28,400
Jun 16, 2026
3.6800
3.7000
3.6700
3.6800
3.5427
26,100
Jun 15, 2026
3.6800
3.6900
3.6800
3.6800
3.5427
11,000
Jun 12, 2026
3.6700
3.6800
3.6700
3.6800
3.5427
7,700
Jun 11, 2026
3.6600
3.6700
3.6600
3.6700
3.5331
10,300
Jun 10, 2026
3.6700
3.6700
3.6700
3.6700
3.5331
3,300
Jun 9, 2026
3.6700
3.6700
3.6700
3.6700
3.5331
500
Jun 8, 2026
3.6700
3.6700
3.6400
3.6600
3.5235
24,500
Jun 5, 2026
3.6700
3.6700
3.6600
3.6600
3.5235
8,200
Jun 4, 2026
3.6500
3.6700
3.6400
3.6700
3.5331
6,400
Jun 3, 2026
3.6800
3.6900
3.6600
3.6700
3.5331
10,000
Jun 2, 2026
3.6600
3.6900
3.6500
3.6900
3.5524
5,600
May 29, 2026
3.6700
3.6700
3.6600
3.6700
3.5331
1,000
May 28, 2026
3.6800
3.6800
3.6500
3.6500
3.5138
5,600
May 26, 2026
3.6900
3.7000
3.6700
3.6800
3.5427
6,500
May 25, 2026
3.6500
3.6700
3.6500
3.6700
3.5331
2,800
May 22, 2026
3.6700
3.6800
3.6500
3.6500
3.5138
4,500
May 21, 2026
3.6500
3.7000
3.6400
3.6800
3.5427
5,200
May 20, 2026
3.6500
3.6600
3.6500
3.6500
3.5138
4,900
May 19, 2026
3.6900
3.6900
3.6500
3.6500
3.5138
13,200
May 18, 2026
3.7100
3.7500
3.6500
3.6900
3.5524
27,300
May 15, 2026
3.6200
3.6800
3.6200
3.6800
3.5427
7,200
May 14, 2026
3.6200
3.6200
3.6200
3.6200
3.4850
4,700
May 13, 2026
3.6200
3.6500
3.6100
3.6500
3.5138
2,400
May 12, 2026
3.6200
3.6300
3.6200
3.6200
3.4850
13,000
May 11, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
3.7200
3.7200
3.6200
3.6200
3.4850
28,100
May 8, 2026
3.8700
3.8900
3.8500
3.8600
3.5235
25,500
May 7, 2026
3.8800
3.8800
3.8400
3.8400
3.5052
22,500
May 6, 2026
3.9000
3.9000
3.8500
3.8800
3.5417
40,200
May 5, 2026
3.8600
3.8600
3.8300
3.8600
3.5235
18,600
May 4, 2026
3.8400
3.8600
3.8200
3.8600
3.5235
16,100
Apr 30, 2026
3.8600
3.8600
3.8400
3.8400
3.5052
9,300
Apr 29, 2026
3.8700
3.8800
3.8600
3.8600
3.5235
30,300
Apr 28, 2026
3.8000
3.8500
3.8000
3.8500
3.5143
11,200
Apr 27, 2026
3.7100
3.8100
3.7100
3.8000
3.4687
39,600
Apr 24, 2026
3.6600
3.7000
3.6600
3.7000
3.3774
8,300
Apr 23, 2026
3.6800
3.6800
3.6500
3.6600
3.3409
7,700
Apr 22, 2026
3.6500
3.6600
3.6400
3.6600
3.3409
6,300
Apr 21, 2026
3.6500
3.6600
3.6400
3.6400
3.3227
3,700
Apr 20, 2026
3.6300
3.6600
3.6300
3.6500
3.3318
8,300
Apr 17, 2026
3.6100
3.6500
3.6100
3.6300
3.3135
26,500
Apr 16, 2026
3.5800
3.5900
3.5800
3.5900
3.2770
16,100
Apr 15, 2026
3.6000
3.6000
3.5900
3.5900
3.2770
12,600
Apr 14, 2026
3.6100
3.6100
3.5900
3.5900
3.2770
9,300
Apr 13, 2026
3.6100
3.6100
3.5800
3.5800
3.2679
4,900
Apr 10, 2026
3.6000
3.6200
3.6000
3.6200
3.3044
18,500
Apr 9, 2026
3.6000
3.6000
3.5800
3.5800
3.2679
24,200
Apr 8, 2026
3.5700
3.5700
3.5400
3.5700
3.2588
7,000
Apr 7, 2026
3.5600
3.5600
3.5600
3.5600
3.2496
1,600
Apr 6, 2026
3.5400
3.5600
3.5400
3.5600
3.2496
6,800
Apr 2, 2026
3.5600
3.5600
3.5200
3.5400
3.2314
12,600
Apr 1, 2026
3.5500
3.5500
3.5200
3.5200
3.2131
9,200
Mar 31, 2026
3.5000
3.5000
3.5000
3.5000
3.1949
4,900
Mar 30, 2026
3.5300
3.5300
3.5000
3.5000
3.1949
9,500
Mar 27, 2026
3.5000
3.5000
3.5000
3.5000
3.1949
500
Mar 26, 2026
3.5000
3.5100
3.5000
3.5100
3.2040
1,800
Mar 25, 2026
3.4700
3.5000
3.4600
3.5000
3.1949
6,000
Mar 24, 2026
3.4500
3.5100
3.4500
3.5000
3.1949
3,600
Mar 23, 2026
3.4800
3.4900
3.4500
3.4600
3.1583
17,700
Mar 20, 2026
3.4800
3.4800
3.4600
3.4800
3.1766
4,000
Mar 19, 2026
3.4400
3.4800
3.4300
3.4700
3.1675
10,000
Mar 18, 2026
3.4300
3.5100
3.4300
3.4400
3.1401
93,400
Mar 17, 2026
3.4300
3.4500
3.4300
3.4300
3.1310
58,500
Mar 16, 2026
3.4500
3.4500
3.4400
3.4400
3.1401
3,200
Mar 13, 2026
3.4100
3.4600
3.4100
3.4200
3.1218
19,300
Mar 12, 2026
3.4600
3.4600
3.4200
3.4200
3.1218
18,500
Mar 11, 2026
3.4300
3.4800
3.4300
3.4600
3.1583
8,100
Mar 10, 2026
3.4400
3.4400
3.4200
3.4300
3.1310
22,300
Mar 9, 2026
3.5000
3.5000
3.4000
3.4300
3.1310
19,100
Mar 6, 2026
3.5000
3.5000
3.4500
3.5000
3.1949
31,700
Mar 5, 2026
3.4400
3.4400
3.4300
3.4400
3.1401
3,800
Mar 4, 2026
3.4500
3.4600
3.4100
3.4200
3.1218
46,300
Mar 3, 2026
3.4500
3.4600
3.4500
3.4600
3.1583
2,400
Mar 2, 2026
3.4500
3.5000
3.4400
3.4600
3.1583
23,500
Feb 27, 2026
3.5400
3.5400
3.5000
3.5100
3.2040
25,000
Feb 26, 2026
3.5000
3.5100
3.4800
3.5100
3.2040
92,200
Feb 25, 2026
3.5000
3.5400
3.5000
3.5000
3.1949
45,900
Feb 24, 2026
3.4400
3.5600
3.4400
3.4900
3.1857
151,300
Feb 23, 2026
3.4400
3.4400
3.4300
3.4300
3.1310
6,800
Feb 20, 2026
3.4400
3.4400
3.4200
3.4300
3.1310
6,200
Feb 19, 2026
3.4100
3.4300
3.4100
3.4300
3.1310
66,200
Feb 16, 2026
3.4000
3.4000
3.4000
3.4000
3.1036
600
Feb 13, 2026
3.4000
3.4000
3.3900
3.4000
3.1036
10,200
Feb 12, 2026
3.4000
3.4100
3.4000
3.4000
3.1036
7,600
Feb 11, 2026
3.4100
3.4100
3.4100
3.4100
3.1127
-
Feb 10, 2026
3.4000
3.4100
3.3900
3.4100
3.1127
2,800
Feb 9, 2026
3.4000
3.4000
3.4000
3.4000
3.1036
4,000
Feb 6, 2026
3.4000
3.4000
3.4000
3.4000
3.1036
800
Feb 5, 2026
3.3900
3.4000
3.3900
3.3900
3.0944
4,500
Feb 4, 2026
3.4200
3.4200
3.4200
3.4200
3.1218
1,100
Feb 3, 2026
3.4300
3.4300
3.3700
3.3800
3.0853
10,400
Feb 2, 2026
3.4300
3.4300
3.4300
3.4300
3.1310
600
Jan 30, 2026
3.3700
3.3700
3.3700
3.3700
3.0762
-
Jan 29, 2026
3.4200
3.4200
3.3700
3.3700
3.0762
75,000
Jan 28, 2026
3.4200
3.4200
3.4200
3.4200
3.1218
5,500
Jan 27, 2026
3.4300
3.4300
3.4000
3.4300
3.1310
20,200
Jan 26, 2026
3.4200
3.4300
3.4200
3.4300
3.1310
11,900
Jan 23, 2026
3.4300
3.4300
3.4200
3.4200
3.1218
11,600
Jan 22, 2026
3.4000
3.4200
3.4000
3.4200
3.1218
47,300
Jan 21, 2026
3.3800
3.4000
3.3600
3.4000
3.1036
20,200
Jan 20, 2026
3.4000
3.4000
3.3800
3.3800
3.0853
4,700
Jan 19, 2026
3.4200
3.4200
3.4100
3.4100
3.1127
9,700
Jan 16, 2026
3.4100
3.4200
3.4000
3.4000
3.1036
6,400
Jan 15, 2026
3.4200
3.4200
3.4100
3.4100
3.1127
13,300
Jan 14, 2026
3.3900
3.4300
3.3900
3.4000
3.1036
23,100
Jan 13, 2026
3.4100
3.4200
3.4000
3.4000
3.1036
15,000
Jan 12, 2026
3.4100
3.4200
3.4000
3.4200
3.1218
7,300
Jan 9, 2026
3.4000
3.4000
3.3900
3.4000
3.1036
10,500
Jan 8, 2026
3.4000
3.4500
3.4000
3.4200
3.1218
13,700
Jan 7, 2026
3.3900
3.4500
3.3900
3.4400
3.1401
20,400
Jan 6, 2026
3.4400
3.4400
3.4000
3.4000
3.1036
8,100
Jan 5, 2026
3.4500
3.4700
3.4000
3.4400
3.1401
23,200
Jan 2, 2026
3.3900
3.4500
3.3900
3.4500
3.1492
18,500
Dec 31, 2025
3.4000
3.4000
3.4000
3.4000
3.1036
-
Dec 30, 2025
3.4300
3.4300
3.3600
3.4000
3.1036
6,800
Dec 29, 2025
3.4300
3.4300
3.4200
3.4300
3.1310
16,600
Dec 26, 2025
3.4100
3.4100
3.4000
3.4000
3.1036
5,200
Dec 24, 2025
3.3600
3.4400
3.3600
3.4200
3.1218
36,300
Dec 23, 2025
3.3600
3.3600
3.3600
3.3600
3.0671
1,800
Dec 22, 2025
3.3600
3.4000
3.3600
3.3600
3.0671
2,300
Dec 19, 2025
3.3600
3.3900
3.3600
3.3600
3.0671
1,800
Dec 18, 2025
3.3500
3.3500
3.3500
3.3500
3.0579
27,300
Dec 17, 2025
3.3900
3.4700
3.3500
3.3500
3.0579
4,200
Dec 16, 2025
3.3600
3.3600
3.3500
3.3500
3.0579
5,300
Dec 15, 2025
3.3500
3.3500
3.3500
3.3500
3.0579
17,000
Dec 12, 2025
3.3600
3.3600
3.3600
3.3600
3.0671
3,900
Dec 11, 2025
3.3700
3.3700
3.3400
3.3600
3.0671
9,900
Dec 10, 2025
3.3500
3.3500
3.3500
3.3500
3.0579
-
Dec 9, 2025
3.3400
3.3900
3.3400
3.3500
3.0579
1,400
Dec 8, 2025
3.3600
3.3600
3.3600
3.3600
3.0671
5,000
Dec 5, 2025
3.3900
3.3900
3.3700
3.3700
3.0762
9,300
Dec 4, 2025
3.3900
3.3900
3.3900
3.3900
3.0944
1,700
Dec 3, 2025
3.3800
3.3900
3.3800
3.3800
3.0853
2,200
Dec 2, 2025
3.3900
3.3900
3.3700
3.3700
3.0762
1,900
Dec 1, 2025
3.3700
3.3700
3.3500
3.3600
3.0671
7,000
Nov 28, 2025
3.3700
3.3700
3.3700
3.3700
3.0762
-
Nov 27, 2025
3.3400
3.3700
3.3400
3.3700
3.0762
8,200
Nov 26, 2025
3.3500
3.3500
3.3400
3.3400
3.0488
5,900
Nov 25, 2025
3.3500
3.3500
3.3500
3.3500
3.0579
2,000
Nov 24, 2025
3.3600
3.3600
3.3500
3.3500
3.0579
10,400
Nov 21, 2025
3.3700
3.3700
3.3700
3.3700
3.0762
5,300
Nov 20, 2025
3.3700
3.3700
3.3700
3.3700
3.0762
400
Nov 19, 2025
3.3500
3.3500
3.3500
3.3500
3.0579
2,000
Nov 18, 2025
3.3600
3.3700
3.3500
3.3500
3.0579
12,000
Nov 17, 2025
3.4000
3.4000
3.3700
3.3700
3.0762
2,700
Nov 14, 2025
3.3900
3.4000
3.3900
3.4000
3.1036
8,400
Nov 13, 2025
3.3700
3.4800
3.3700
3.4200
3.1218
6,500
Nov 12, 2025
3.3600
3.3800
3.3600
3.3800
3.0853
6,000
Nov 11, 2025
3.3600
3.3600
3.3500
3.3600
3.0671
23,300
Nov 10, 2025
3.4100
3.4100
3.3500
3.3500
3.0579
7,100
Nov 7, 2025
3.3700
3.4200
3.3700
3.4200
3.1218
600
Nov 6, 2025
3.3700
3.3900
3.3700
3.3900
3.0944
3,200
Nov 5, 2025
3.4200
3.4200
3.3700
3.3700
3.0762
1,700
Nov 4, 2025
3.3800
3.4300
3.3700
3.4300
3.1310
7,100
Nov 3, 2025
3.3700
3.4300
3.3700
3.4300
3.1310
35,000
Oct 31, 2025
3.4100
3.4100
3.4100
3.4100
3.1127
-
Oct 30, 2025
3.3900
3.4100
3.3800
3.4100
3.1127
12,200
