Skip to main content
logo
LHT Holdings Limited (SGX:BEI)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.120
0.00 (0.00%)
Last updated: Apr 30, 2026, 4:59 PM SGT

LHT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20261.121.151.121.121.12-61,200
Apr 29, 20261.101.121.101.121.121.82%74,800
Apr 28, 20261.111.111.101.101.10-0.90%36,300
Apr 27, 20261.111.111.101.111.11-96,300
Apr 24, 20261.111.111.111.111.11-104,600
Apr 23, 20261.111.111.101.111.11-38,700
Apr 22, 20261.071.111.071.111.110.91%162,300
Apr 21, 20261.101.101.101.101.10-106,900
Apr 20, 20261.091.101.091.101.10-12,200
Apr 17, 20261.091.101.091.101.10-14,000
Apr 16, 20261.091.101.091.101.100.92%92,200
Apr 15, 20261.091.101.091.091.09-0.91%16,700
Apr 14, 20261.101.101.101.101.10-29,600
Apr 13, 20261.101.101.091.101.10-56,600
Apr 10, 20261.101.101.101.101.10-7,100
Apr 9, 20261.101.101.091.101.10-40,400
Apr 8, 20261.101.101.101.101.10-22,200
Apr 7, 20261.091.101.081.101.10-14,700
Apr 6, 20261.091.101.091.101.10-33,400
Apr 2, 20261.091.101.091.101.100.92%24,600
Apr 1, 20261.091.091.091.091.090.93%21,000
Mar 31, 20261.091.091.081.081.08-0.92%8,500
Mar 30, 20261.101.101.091.091.09-0.91%22,000
Mar 26, 20261.101.101.101.101.10-5,200
Mar 25, 20261.101.101.091.101.10-29,800
Mar 24, 20261.101.101.101.101.10-12,000
Mar 23, 20261.101.101.101.101.10-0.90%2,000
Mar 20, 20261.111.111.111.111.11-5,200
Mar 19, 20261.111.111.111.111.111.83%5,500
Mar 18, 20261.091.091.091.091.09-1.80%8,000
Mar 17, 20261.091.111.091.111.11-15,600
Mar 16, 20261.111.111.111.111.11-0.89%9,500
Mar 13, 20261.121.121.121.121.12-15,500
Mar 12, 20261.121.121.121.121.12-6,000
Mar 11, 20261.111.121.111.121.120.90%28,200
Mar 10, 20261.111.111.111.111.11-36,300
Mar 9, 20261.111.111.091.111.11-27,200
Mar 6, 20261.101.111.101.111.11-6,900
Mar 5, 20261.121.121.101.111.11-55,000
Mar 4, 20261.101.111.081.111.110.91%97,600
Mar 3, 20261.091.101.091.101.101.85%60,500
Mar 2, 20261.061.091.061.081.082.86%128,100
Feb 27, 20261.071.151.021.051.0514.13%369,200
Feb 25, 20260.950.950.920.920.92-3.16%48,000
Feb 24, 20260.940.950.940.950.952.70%1,300
Feb 23, 20260.930.930.930.930.93-0.54%3,000
Feb 9, 20260.900.930.900.930.932.76%6,600
Feb 6, 20260.900.910.900.910.910.56%7,600
Feb 4, 20260.900.900.900.900.901.69%600
Feb 3, 20260.890.890.890.890.89-2,500