Skip to main content
logo
LHT Holdings Limited (SGX:BEI)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.8400
-0.0100 (-1.18%)
Last updated: May 22, 2026, 11:26 AM SGT

LHT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20260.850.850.850.850.852.41%7,500
May 19, 20260.830.870.830.830.83-3.49%900
May 18, 20260.880.890.860.860.86-2.27%32,900
May 15, 20260.880.880.880.880.88-0.56%1,300
May 14, 20260.890.890.890.890.89-6,500
May 13, 20260.890.890.890.890.890.57%8,700
May 12, 20260.880.880.880.880.88-7.85%300
May 11, 20260.870.960.850.960.964.95%10,100
May 8, 20260.920.920.870.910.911.11%21,700
May 7, 20260.930.930.850.900.90-2.70%70,800
May 6, 20260.980.980.900.930.93-24.80%90,100
May 5, 20261.161.231.161.230.986.03%294,400
May 4, 20261.141.161.131.160.923.57%111,500
Apr 30, 20261.121.151.121.120.89-61,200
Apr 29, 20261.101.121.101.120.891.82%74,800
Apr 28, 20261.111.111.101.100.88-0.90%36,300
Apr 27, 20261.111.111.101.110.88-96,300
Apr 24, 20261.111.111.111.110.88-104,600
Apr 23, 20261.111.111.101.110.88-38,700
Apr 22, 20261.071.111.071.110.880.91%162,300
Apr 21, 20261.101.101.101.100.88-106,900
Apr 20, 20261.091.101.091.100.88-12,200
Apr 17, 20261.091.101.091.100.88-14,000
Apr 16, 20261.091.101.091.100.880.92%92,200
Apr 15, 20261.091.101.091.090.87-0.91%16,700
Apr 14, 20261.101.101.101.100.88-29,600
Apr 13, 20261.101.101.091.100.88-56,600
Apr 10, 20261.101.101.101.100.88-7,100
Apr 9, 20261.101.101.091.100.88-40,400
Apr 8, 20261.101.101.101.100.88-22,200
Apr 7, 20261.091.101.081.100.88-14,700
Apr 6, 20261.091.101.091.100.88-33,400
Apr 2, 20261.091.101.091.100.880.92%24,600
Apr 1, 20261.091.091.091.090.870.93%21,000
Mar 31, 20261.091.091.081.080.86-0.92%8,500
Mar 30, 20261.101.101.091.090.87-0.91%22,000
Mar 26, 20261.101.101.101.100.88-5,200
Mar 25, 20261.101.101.091.100.88-29,800
Mar 24, 20261.101.101.101.100.88-12,000
Mar 23, 20261.101.101.101.100.88-0.90%2,000
Mar 20, 20261.111.111.111.110.88-5,200
Mar 19, 20261.111.111.111.110.881.83%5,500
Mar 18, 20261.091.091.091.090.87-1.80%8,000
Mar 17, 20261.091.111.091.110.88-15,600
Mar 16, 20261.111.111.111.110.88-0.89%9,500
Mar 13, 20261.121.121.121.120.89-15,500
Mar 12, 20261.121.121.121.120.89-6,000
Mar 11, 20261.111.121.111.120.890.90%28,200
Mar 10, 20261.111.111.111.110.88-36,300
Mar 9, 20261.111.111.091.110.88-27,200