Low Keng Huat (Singapore) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	0.49	0.51	0.49	0.51	0.51	4.08%	215,100
Aug 20, 2025	0.50	0.50	0.48	0.49	0.49	-1.01%	291,100
Aug 19, 2025	0.50	0.50	0.50	0.50	0.50	-1.98%	150,100
Aug 18, 2025	0.51	0.51	0.50	0.51	0.51	-	84,000
Aug 15, 2025	0.51	0.51	0.50	0.51	0.51	-0.98%	152,300
Aug 14, 2025	0.51	0.52	0.51	0.51	0.51	-	588,700
Aug 13, 2025	0.49	0.52	0.49	0.51	0.51	6.25%	599,400
Aug 12, 2025	0.45	0.48	0.45	0.48	0.48	7.87%	1,396,400
Aug 11, 2025	0.44	0.45	0.44	0.45	0.45	2.30%	796,600
Aug 8, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	584,100
Aug 7, 2025	0.44	0.44	0.43	0.44	0.44	-	1,300,300
Aug 6, 2025	0.44	0.44	0.43	0.44	0.44	-	367,000
Aug 5, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	24,800
Aug 4, 2025	0.43	0.43	0.43	0.43	0.43	-	26,100
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