LHT Holdings Limited (SGX:BEI)
Singapore · Delayed Price · Currency is SGD 0.9700
0.00 (0.00%)
At close: Sep 19, 2025
LHT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 4,500 |
| Sep 16, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 13,100 |
| Sep 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.58% | 11,600 |
| Sep 12, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 24,000 |
| Sep 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.60% | 10,900 |
| Sep 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.62% | 6,700 |
| Sep 5, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | - | 5,600 |
| Sep 3, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.63% | 9,700 |
| Sep 2, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 12,100 |
| Sep 1, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 15,300 |
| Aug 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.05% | 10,000 |
| Aug 28, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | -1.50% | 3,700 |
| Aug 27, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 4.71% | 9,886,632 |
| Aug 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | 200 |
| Aug 18, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 5,000 |
| Aug 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 6,700 |
| Aug 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 2,700 |
| Aug 11, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 3,700 |
| Aug 5, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 1.03% | 20,100 |
| Aug 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 2,500 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | 1,000 |
| Jul 28, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 3,000 |
| Jul 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 500 |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | 2,500 |
| Jul 22, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 3.06% | 21,300 |
| Jul 21, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 13,700 |
| Jul 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | 900 |
| Jul 16, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -6.19% | 10,000 |
| Jul 11, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 11,600 |
| Jul 10, 2025 | 1.05 | 1.15 | 1.02 | 1.05 | 1.05 | 9.95% | 71,800 |
| Jul 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.02% | 400 |
| Jul 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | 300 |
| Jul 4, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 9,400 |
| Jul 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 2,700 |
| Jun 27, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 0.50% | 2,900 |
| Jun 26, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 1,700 |
| Jun 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | 200 |
| Jun 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 300 |
| Jun 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 10,000 |
| Jun 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | 100 |
| Jun 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 11,500 |
| Jun 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 5,200 |
| Jun 10, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 21,000 |
| Jun 9, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 10,300 |
| Jun 5, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 14,300 |
| Jun 4, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 1,800 |
| Jun 3, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 26,000 |
| Jun 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,000 |
| May 27, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 20,700 |
| May 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,500 |