Low Keng Huat (Singapore) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.78	0.79	0.78	0.78	0.78	-0.64%	1,482,000
Jan 16, 2026	0.78	0.79	0.78	0.79	0.79	1.29%	15,612,700
Jan 15, 2026	0.78	0.78	0.78	0.78	0.78	-	5,726,900
Jan 14, 2026	0.77	0.78	0.77	0.78	0.78	5.44%	48,025,700
Jan 13, 2026	0.73	0.74	0.73	0.74	0.74	1.38%	6,781,300
Jan 12, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	1,588,900
Jan 9, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	2,375,400
Jan 8, 2026	0.73	0.74	0.73	0.73	0.73	-1.36%	3,461,100
Jan 7, 2026	0.74	0.74	0.73	0.74	0.74	-	4,566,900
Jan 6, 2026	0.74	0.75	0.73	0.74	0.74	-	5,217,500
Jan 5, 2026	0.73	0.74	0.73	0.74	0.74	-	3,789,900
Jan 2, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	5,111,500
Dec 31, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	284,800
Dec 30, 2025	0.73	0.73	0.73	0.73	0.73	-	1,021,900
Dec 29, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	857,800
Dec 26, 2025	0.73	0.73	0.73	0.73	0.73	-	390,800
Dec 24, 2025	0.73	0.74	0.73	0.73	0.73	-	1,442,100
Dec 23, 2025	0.73	0.73	0.73	0.73	0.73	-	2,766,100
Dec 22, 2025	0.73	0.74	0.73	0.73	0.73	-	2,583,600
Dec 19, 2025	0.73	0.74	0.73	0.73	0.73	-	1,397,600
Dec 18, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	1,772,500
Dec 17, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	750,300
Dec 16, 2025	0.73	0.73	0.73	0.73	0.73	-	973,600
Dec 15, 2025	0.73	0.74	0.73	0.73	0.73	-	837,500
Dec 12, 2025	0.73	0.74	0.73	0.73	0.73	-	1,889,700
Dec 11, 2025	0.73	0.74	0.73	0.73	0.73	-	1,420,700
Dec 10, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	1,145,000
Dec 9, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	681,000
Dec 8, 2025	0.73	0.74	0.73	0.73	0.73	-	3,709,500
Dec 5, 2025	0.73	0.74	0.73	0.73	0.73	-	1,736,700
Dec 4, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	6,624,900
Dec 3, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	6,526,800
Dec 2, 2025	0.72	0.72	0.71	0.72	0.72	-	8,448,600
Dec 1, 2025	0.73	0.73	0.72	0.72	0.72	16.26%	6,423,500
Nov 28, 2025	0.63	0.63	0.62	0.62	0.62	-	55,600
Nov 27, 2025	0.63	0.63	0.62	0.62	0.62	-2.38%	267,000
Nov 26, 2025	0.63	0.63	0.63	0.63	0.63	-	208,600
Nov 25, 2025	0.63	0.64	0.63	0.63	0.63	0.80%	214,100
Nov 24, 2025	0.63	0.63	0.63	0.63	0.63	-	141,300
Nov 21, 2025	0.63	0.64	0.62	0.63	0.63	-1.57%	240,400
Nov 20, 2025	0.64	0.64	0.63	0.64	0.64	0.79%	300,900
Nov 19, 2025	0.63	0.64	0.63	0.63	0.63	-	109,800
Nov 18, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	511,300
Nov 17, 2025	0.64	0.65	0.63	0.64	0.64	-1.55%	254,800
Nov 14, 2025	0.66	0.66	0.64	0.65	0.65	-2.27%	1,351,800
Nov 13, 2025	0.67	0.68	0.66	0.66	0.66	-1.49%	1,182,200
Nov 12, 2025	0.67	0.68	0.67	0.67	0.67	-0.74%	395,600
Nov 11, 2025	0.68	0.68	0.67	0.68	0.68	-	66,100
Nov 10, 2025	0.68	0.68	0.67	0.68	0.68	-	397,900
Nov 7, 2025	0.68	0.68	0.68	0.68	0.68	-1.46%	442,700