Skip to main content
logo
LHN Limited (SGX:41O)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.6900
-0.0050 (-0.72%)
At close: Jan 20, 2026

LHN Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20260.710.710.690.700.70-2.11%1,278,400
Jan 16, 20260.720.720.700.710.71-0.70%1,350,900
Jan 15, 20260.740.740.710.720.72-1.38%3,702,300
Jan 14, 20260.690.730.680.730.735.84%6,926,100
Jan 13, 20260.680.700.680.690.690.74%2,966,800
Jan 12, 20260.660.690.660.680.683.03%2,540,800
Jan 9, 20260.650.670.650.660.662.33%1,594,400
Jan 8, 20260.650.650.650.650.65-0.77%837,200
Jan 7, 20260.660.660.650.650.65-0.76%944,400
Jan 6, 20260.650.660.650.660.660.77%971,600
Jan 5, 20260.680.680.650.650.65-3.70%1,988,900
Jan 2, 20260.660.680.660.680.681.50%1,088,500
Dec 31, 20250.670.670.660.670.67-251,300
Dec 30, 20250.660.670.660.670.670.76%386,100
Dec 29, 20250.680.680.660.660.66-2.22%1,065,400
Dec 26, 20250.670.680.670.680.682.27%1,650,200
Dec 24, 20250.670.670.660.660.66-0.75%281,800
Dec 23, 20250.660.670.650.670.671.53%995,700
Dec 22, 20250.670.670.650.660.66-0.76%652,400
Dec 19, 20250.630.660.630.660.664.76%1,507,400
Dec 18, 20250.630.640.630.630.63-627,800
Dec 17, 20250.640.640.630.630.63-1,157,200
Dec 16, 20250.650.650.630.630.63-3.08%1,203,100
Dec 15, 20250.650.660.640.650.65-621,400
Dec 12, 20250.660.660.650.650.65-0.76%2,043,200
Dec 11, 20250.670.680.650.660.66-1.50%1,612,200
Dec 10, 20250.680.680.670.670.67-1.48%1,081,600
Dec 9, 20250.680.680.670.680.68-1,405,900
Dec 8, 20250.690.700.670.680.68-2.17%1,297,600
Dec 5, 20250.670.700.670.690.692.99%1,543,600
Dec 4, 20250.670.680.670.670.67-0.74%799,000
Dec 3, 20250.690.690.670.680.68-0.74%452,100
Dec 2, 20250.680.690.670.680.68-1,349,000
Dec 1, 20250.680.690.680.680.681.49%1,334,900
Nov 28, 20250.670.680.660.670.670.75%595,200
Nov 27, 20250.690.690.660.670.67-2.21%1,026,100
Nov 26, 20250.690.700.680.680.68-0.73%654,100
Nov 25, 20250.690.700.690.690.690.74%709,900
Nov 24, 20250.700.700.680.680.68-1.45%638,000
Nov 21, 20250.710.710.690.690.69-3.50%938,100
Nov 20, 20250.700.730.680.720.722.88%3,387,400
Nov 19, 20250.690.700.680.700.701.46%1,268,000
Nov 18, 20250.700.700.670.690.69-1.44%2,399,100
Nov 17, 20250.700.700.690.700.70-551,700
Nov 14, 20250.700.700.690.700.70-0.71%1,421,100
Nov 13, 20250.710.710.690.700.70-0.71%1,551,700
Nov 12, 20250.730.730.710.710.71-3.42%934,900
Nov 11, 20250.740.740.720.730.73-0.68%1,239,700
Nov 10, 20250.720.740.710.740.742.08%897,900
Nov 7, 20250.730.730.710.720.72-2.04%2,059,500