Low Keng Huat (Singapore) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	222,500
Jul 31, 2025	0.43	0.44	0.43	0.44	0.44	-	35,100
Jul 30, 2025	0.44	0.44	0.43	0.44	0.44	1.15%	197,400
Jul 29, 2025	0.45	0.45	0.43	0.44	0.44	-2.25%	138,200
Jul 28, 2025	0.45	0.45	0.43	0.45	0.45	2.30%	64,900
Jul 25, 2025	0.44	0.45	0.43	0.44	0.44	1.16%	83,000
Jul 24, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	99,100
Jul 23, 2025	0.44	0.45	0.43	0.44	0.44	4.76%	253,200
Jul 22, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	68,500
Jul 21, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	10,900
Jul 18, 2025	0.44	0.44	0.42	0.44	0.44	2.35%	369,600
Jul 17, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	319,300
Jul 16, 2025	0.44	0.45	0.43	0.44	0.44	-	153,200
Jul 15, 2025	0.44	0.45	0.44	0.44	0.44	1.16%	207,200
Jul 14, 2025	0.44	0.45	0.43	0.43	0.43	-1.15%	180,800
Jul 11, 2025	0.45	0.45	0.43	0.44	0.44	-2.25%	322,400
Jul 10, 2025	0.43	0.45	0.43	0.45	0.45	4.71%	376,800
Jul 9, 2025	0.40	0.44	0.40	0.43	0.43	6.25%	573,700
Jul 8, 2025	0.38	0.41	0.38	0.40	0.40	5.26%	231,000
Jul 7, 2025	0.35	0.40	0.35	0.38	0.38	10.14%	51,200
Jul 4, 2025	0.34	0.35	0.34	0.35	0.35	-	127,000
Jul 3, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	128,100
Jul 2, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	290,300
Jul 1, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	11,100
Jun 30, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	325,200
Jun 27, 2025	0.33	0.33	0.33	0.33	0.33	-	100
Jun 26, 2025	0.33	0.33	0.33	0.33	0.33	3.17%	10,100
Jun 25, 2025	0.31	0.32	0.31	0.32	0.32	-1.56%	79,400
Jun 24, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	81,000
Jun 23, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 20, 2025	0.31	0.31	0.31	0.31	0.31	-4.69%	120,200
Jun 19, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 18, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 17, 2025	0.32	0.32	0.32	0.32	0.32	-	200
Jun 16, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	3,300
Jun 13, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	18,300
Jun 12, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	500
Jun 11, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	79,100
Jun 10, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 9, 2025	0.32	0.32	0.32	0.32	0.32	-	29,000
Jun 6, 2025	0.32	0.32	0.32	0.32	0.32	-5.97%	10,000
Jun 5, 2025	0.34	0.34	0.33	0.34	0.32	1.52%	155,900
Jun 4, 2025	0.33	0.33	0.33	0.33	0.32	-	25,100
Jun 3, 2025	0.33	0.33	0.33	0.33	0.32	-	22,100
Jun 2, 2025	0.33	0.34	0.33	0.33	0.32	1.54%	285,100
May 30, 2025	0.33	0.33	0.33	0.33	0.31	-	40,000
May 29, 2025	0.33	0.33	0.33	0.33	0.31	-	-
May 28, 2025	0.32	0.33	0.32	0.33	0.31	1.56%	57,200
May 27, 2025	0.32	0.32	0.32	0.32	0.31	-	45,000
May 26, 2025	0.32	0.32	0.32	0.32	0.31	-	55,600