Low Keng Huat (Singapore) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	9,100
Feb 5, 2026	0.78	0.78	0.78	0.78	0.78	-	400
Feb 4, 2026	0.78	0.79	0.78	0.78	0.78	-	632,000
Feb 3, 2026	0.78	0.78	0.78	0.78	0.78	-	170,700
Feb 2, 2026	0.78	0.78	0.78	0.78	0.78	-	4,700
Jan 30, 2026	0.78	0.78	0.78	0.78	0.78	-	157,700
Jan 29, 2026	0.78	0.78	0.78	0.78	0.78	-	316,000
Jan 28, 2026	0.79	0.79	0.78	0.78	0.78	-	512,300
Jan 27, 2026	0.78	0.78	0.78	0.78	0.78	-	522,400
Jan 26, 2026	0.78	0.78	0.78	0.78	0.78	-	136,200
Jan 23, 2026	0.78	0.79	0.78	0.78	0.78	-	3,389,400
Jan 22, 2026	0.78	0.79	0.78	0.78	0.78	-	59,070,100
Jan 21, 2026	0.78	0.78	0.78	0.78	0.78	-	407,700
Jan 20, 2026	0.78	0.78	0.78	0.78	0.78	-	923,100
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