Low Keng Huat (Singapore) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	602,100
Oct 30, 2025	0.68	0.68	0.67	0.68	0.68	0.74%	267,800
Oct 29, 2025	0.65	0.70	0.65	0.68	0.68	3.05%	1,390,200
Oct 28, 2025	0.67	0.67	0.65	0.66	0.66	-1.50%	406,500
Oct 27, 2025	0.65	0.68	0.65	0.67	0.67	3.10%	1,357,800
Oct 24, 2025	0.61	0.65	0.60	0.65	0.65	5.74%	4,377,300
Oct 23, 2025	0.62	0.62	0.60	0.61	0.61	-0.81%	54,200
Oct 22, 2025	0.60	0.62	0.59	0.62	0.62	1.65%	351,000
Oct 21, 2025	0.60	0.61	0.60	0.61	0.61	1.68%	183,700
Oct 17, 2025	0.60	0.61	0.59	0.60	0.60	-2.46%	369,800
Oct 16, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	35,500
Oct 15, 2025	0.62	0.62	0.61	0.61	0.61	0.83%	40,300
Oct 14, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	182,800
Oct 13, 2025	0.61	0.62	0.60	0.61	0.61	0.83%	148,400
Oct 10, 2025	0.61	0.61	0.61	0.61	0.61	-	406,300
Oct 9, 2025	0.61	0.62	0.61	0.61	0.61	-1.63%	143,900
Oct 8, 2025	0.61	0.62	0.61	0.62	0.62	-	175,800
Oct 7, 2025	0.61	0.62	0.61	0.62	0.62	-	156,100
Oct 6, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	770,700
Oct 3, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	906,900
Oct 2, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	1,489,300
Oct 1, 2025	0.59	0.59	0.57	0.58	0.58	2.65%	435,200
Sep 30, 2025	0.56	0.57	0.56	0.57	0.57	-0.88%	176,800
Sep 29, 2025	0.56	0.58	0.56	0.57	0.57	2.70%	130,900
Sep 26, 2025	0.57	0.57	0.55	0.56	0.56	-2.63%	178,400
Sep 25, 2025	0.57	0.57	0.56	0.57	0.57	0.88%	112,500
Sep 24, 2025	0.57	0.58	0.56	0.57	0.57	-0.88%	88,600
Sep 23, 2025	0.57	0.57	0.56	0.57	0.57	-0.87%	101,800
Sep 22, 2025	0.58	0.58	0.57	0.58	0.58	-0.86%	31,300
Sep 19, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	826,500
Sep 18, 2025	0.57	0.58	0.57	0.57	0.57	0.88%	232,600
Sep 17, 2025	0.58	0.58	0.57	0.57	0.57	-0.88%	74,400
Sep 16, 2025	0.58	0.59	0.57	0.57	0.57	-0.87%	267,300
Sep 15, 2025	0.59	0.60	0.58	0.58	0.58	-2.54%	954,200
Sep 12, 2025	0.54	0.60	0.53	0.59	0.59	10.28%	4,021,400
Sep 11, 2025	0.54	0.55	0.54	0.54	0.54	0.94%	100,400
Sep 10, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	15,900
Sep 9, 2025	0.54	0.54	0.54	0.54	0.54	-	158,100
Sep 8, 2025	0.54	0.55	0.54	0.54	0.54	-1.82%	220,300
Sep 5, 2025	0.54	0.55	0.54	0.55	0.55	-	214,900
Sep 4, 2025	0.55	0.55	0.54	0.55	0.55	-	214,900
Sep 3, 2025	0.55	0.55	0.54	0.55	0.55	0.92%	306,300
Sep 2, 2025	0.55	0.55	0.55	0.55	0.55	-	142,500
Sep 1, 2025	0.55	0.55	0.54	0.55	0.55	0.93%	354,000
Aug 29, 2025	0.54	0.54	0.54	0.54	0.54	-	377,900
Aug 28, 2025	0.54	0.54	0.54	0.54	0.54	-	140,900
Aug 27, 2025	0.54	0.55	0.54	0.54	0.54	-	273,700
Aug 26, 2025	0.54	0.54	0.53	0.54	0.54	-0.92%	323,400
Aug 25, 2025	0.54	0.55	0.54	0.55	0.55	1.87%	907,200
Aug 22, 2025	0.51	0.54	0.51	0.54	0.54	4.90%	1,391,000