LHT Holdings Limited (SGX:BEI)
Singapore · Delayed Price · Currency is SGD 0.9800
+0.0400 (4.26%)
At close: Oct 31, 2025
LHT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.96 | 0.98 | 0.94 | 0.98 | - | 4.26% | 20,300 |
| Oct 30, 2025 | 0.89 | 0.96 | 0.89 | 0.94 | - | 10.59% | 4,500 |
| Oct 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 8.97% | 2,000 |
| Oct 28, 2025 | 0.92 | 0.92 | 0.78 | 0.78 | - | -14.75% | 3,300 |
| Oct 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Oct 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Oct 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Oct 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 4,100 |
| Oct 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -1.08% | 200 |
| Oct 17, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | - | -0.54% | 5,600 |
| Oct 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | - |
| Oct 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | 2,500 |
| Oct 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | 200 |
| Oct 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | 5,000 |
| Oct 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | - |
| Oct 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | -2.62% | 200 |
| Oct 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Oct 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Oct 3, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | - | 1,200 |
| Oct 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 4,000 |
| Oct 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | -0.52% | 14,400 |
| Sep 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Sep 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Sep 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | -1.03% | 12,000 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | - | - |
| Sep 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 0.52% | 3,000 |
| Sep 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | -0.52% | 10,400 |
| Sep 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | - | 5,000 |
| Sep 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | - | - |
| Sep 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | - | 4,500 |
| Sep 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | - | - |
| Sep 16, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | - | 0.52% | 13,100 |
| Sep 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1.58% | 11,600 |
| Sep 12, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | - | -0.52% | 24,000 |
| Sep 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1.60% | 10,900 |
| Sep 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1.62% | 6,700 |
| Sep 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | - |
| Sep 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | - |
| Sep 5, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | - | - | 5,600 |
| Sep 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | - |
| Sep 3, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | - | -2.63% | 9,700 |
| Sep 2, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | - | - | 12,100 |
| Sep 1, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | - | -0.52% | 15,300 |
| Aug 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | -3.05% | 10,000 |
| Aug 28, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | - | -1.50% | 3,700 |
| Aug 27, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | - | 4.71% | 9,886,632 |
| Aug 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Aug 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | 0.53% | 200 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |