LHN Limited (SGX:41O)
Singapore · Delayed Price · Currency is SGD 1.020
+0.025 (2.51%)
At close: Sep 19, 2025
LHN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.51% | 1,953,400 |
| Sep 18, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -2.45% | 2,806,800 |
| Sep 17, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 1,932,000 |
| Sep 16, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 1,808,400 |
| Sep 15, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 2,491,600 |
| Sep 12, 2025 | 1.01 | 1.07 | 0.99 | 1.05 | 1.05 | 3.96% | 5,562,500 |
| Sep 11, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 8.60% | 11,516,800 |
| Sep 10, 2025 | 0.89 | 0.95 | 0.88 | 0.93 | 0.93 | 8.14% | 11,709,600 |
| Sep 9, 2025 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | 2.99% | 4,442,400 |
| Sep 8, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.21% | 836,100 |
| Sep 5, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.61% | 774,200 |
| Sep 4, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.61% | 656,100 |
| Sep 3, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | 3.12% | 1,451,600 |
| Sep 2, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -0.62% | 1,222,200 |
| Sep 1, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -0.62% | 905,700 |
| Aug 29, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.62% | 530,200 |
| Aug 28, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -3.59% | 1,556,800 |
| Aug 27, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | - | 2,850,600 |
| Aug 26, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.09% | 1,839,300 |
| Aug 25, 2025 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | - | 1,184,100 |
| Aug 22, 2025 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -1.82% | 1,196,300 |
| Aug 21, 2025 | 0.78 | 0.84 | 0.78 | 0.83 | 0.83 | 5.77% | 2,597,400 |
| Aug 20, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -2.50% | 2,055,600 |
| Aug 19, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 807,100 |
| Aug 18, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.44% | 1,131,500 |
| Aug 15, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | 626,800 |
| Aug 14, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.14% | 1,751,000 |
| Aug 13, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.20% | 1,715,500 |
| Aug 12, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 0.60% | 834,500 |
| Aug 11, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -0.60% | 941,500 |
| Aug 8, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -0.60% | 774,700 |
| Aug 7, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 1,073,100 |
| Aug 6, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 1,605,300 |
| Aug 5, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 1,996,400 |
| Aug 4, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 6.17% | 4,001,300 |
| Aug 1, 2025 | 0.80 | 0.83 | 0.79 | 0.81 | 0.81 | 2.53% | 2,381,900 |
| Jul 31, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -2.47% | 2,161,200 |
| Jul 30, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -2.41% | 3,479,100 |
| Jul 29, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -1.19% | 2,124,100 |
| Jul 28, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 1,728,300 |
| Jul 25, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -2.30% | 2,862,900 |
| Jul 24, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -0.57% | 1,254,500 |
| Jul 23, 2025 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | -0.57% | 2,286,900 |
| Jul 22, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 3.53% | 3,888,900 |
| Jul 21, 2025 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -3.41% | 2,430,800 |
| Jul 18, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 2,192,000 |
| Jul 17, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 1,715,400 |
| Jul 16, 2025 | 0.86 | 0.92 | 0.84 | 0.90 | 0.90 | 5.26% | 7,793,400 |
| Jul 15, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.79% | 2,412,200 |
| Jul 14, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -1.18% | 2,097,800 |