LHN Limited (SGX:41O)
Singapore · Delayed Price · Currency is SGD 0.8150
+0.0150 (1.87%)
At close: Oct 31, 2025
LHN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | - | 1.87% | 823,400 |
| Oct 30, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | - | -1.84% | 3,125,300 |
| Oct 29, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | - | -3.55% | 3,673,700 |
| Oct 28, 2025 | 0.87 | 0.87 | 0.83 | 0.85 | - | -2.31% | 1,505,800 |
| Oct 27, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | - | 1.17% | 869,100 |
| Oct 24, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | - | -1.72% | 1,930,400 |
| Oct 23, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | - | - | 1,383,800 |
| Oct 22, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | - | 4.82% | 2,217,900 |
| Oct 21, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | - | 0.61% | 1,472,900 |
| Oct 17, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | - | -4.62% | 3,694,500 |
| Oct 16, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | - | -1.14% | 867,300 |
| Oct 15, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | - | -1.13% | 1,981,600 |
| Oct 14, 2025 | 0.92 | 0.93 | 0.87 | 0.89 | - | -3.80% | 3,153,200 |
| Oct 13, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | - | -0.54% | 2,419,200 |
| Oct 10, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | - | -2.12% | 2,003,700 |
| Oct 9, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | - | -1.56% | 2,234,000 |
| Oct 8, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | - | 1.59% | 2,176,300 |
| Oct 7, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | 0.53% | 1,381,000 |
| Oct 6, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | - | -2.08% | 1,208,300 |
| Oct 3, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | - | - | 637,100 |
| Oct 2, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | - | 1.05% | 1,304,900 |
| Oct 1, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | - | 2.15% | 6,973,800 |
| Sep 30, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | - | -0.53% | 1,315,400 |
| Sep 29, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | - | 1.63% | 1,253,200 |
| Sep 26, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | - | -2.65% | 1,875,000 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.94 | 0.95 | - | -4.06% | 3,470,600 |
| Sep 24, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | - | 0.51% | 718,400 |
| Sep 23, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | - | -2.00% | 1,378,900 |
| Sep 22, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | - | -1.96% | 1,035,400 |
| Sep 19, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | - | 2.51% | 1,953,400 |
| Sep 18, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | - | -2.45% | 2,806,800 |
| Sep 17, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | - | -2.86% | 1,932,000 |
| Sep 16, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | - | 0.96% | 1,808,400 |
| Sep 15, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | - | -0.95% | 2,491,600 |
| Sep 12, 2025 | 1.01 | 1.07 | 0.99 | 1.05 | - | 3.96% | 5,562,500 |
| Sep 11, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | - | 8.60% | 11,516,800 |
| Sep 10, 2025 | 0.89 | 0.95 | 0.88 | 0.93 | - | 8.14% | 11,709,600 |
| Sep 9, 2025 | 0.84 | 0.88 | 0.84 | 0.86 | - | 2.99% | 4,442,400 |
| Sep 8, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | - | 1.21% | 836,100 |
| Sep 5, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | - | 0.61% | 774,200 |
| Sep 4, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | - | -0.61% | 656,100 |
| Sep 3, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | - | 3.12% | 1,451,600 |
| Sep 2, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | - | -0.62% | 1,222,200 |
| Sep 1, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | - | -0.62% | 905,700 |
| Aug 29, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | - | 0.62% | 530,200 |
| Aug 28, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | - | -3.59% | 1,556,800 |
| Aug 27, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | - | - | 2,850,600 |
| Aug 26, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | - | 3.09% | 1,839,300 |
| Aug 25, 2025 | 0.81 | 0.83 | 0.81 | 0.81 | - | - | 1,184,100 |
| Aug 22, 2025 | 0.83 | 0.84 | 0.81 | 0.81 | - | -1.82% | 1,196,300 |