Lum Chang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	99,100
Sep 25, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	278,700
Sep 24, 2025	0.44	0.44	0.43	0.44	0.44	1.15%	113,500
Sep 23, 2025	0.43	0.44	0.43	0.44	0.44	2.35%	143,000
Sep 22, 2025	0.43	0.43	0.43	0.43	0.43	-	157,200
Sep 19, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	56,600
Sep 18, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	191,400
Sep 17, 2025	0.44	0.44	0.42	0.43	0.43	-1.16%	1,163,600
Sep 16, 2025	0.43	0.43	0.43	0.43	0.43	-	187,700
Sep 15, 2025	0.43	0.43	0.43	0.43	0.43	-	114,100
Sep 12, 2025	0.44	0.44	0.43	0.43	0.43	-	894,200
Sep 11, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	234,400
Sep 10, 2025	0.43	0.44	0.43	0.44	0.44	4.76%	537,100
Sep 9, 2025	0.42	0.42	0.42	0.42	0.42	-	175,700
Sep 8, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	763,500
Sep 5, 2025	0.45	0.45	0.42	0.43	0.43	-4.49%	1,188,200
Sep 4, 2025	0.47	0.47	0.44	0.45	0.45	-3.26%	661,800
Sep 3, 2025	0.46	0.47	0.46	0.46	0.46	-	670,000
Sep 2, 2025	0.46	0.47	0.46	0.46	0.46	-	280,000
Sep 1, 2025	0.50	0.51	0.45	0.46	0.46	-3.16%	2,126,200
Aug 29, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	87,900
Aug 28, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	133,600
Aug 27, 2025	0.48	0.49	0.47	0.48	0.48	-	920,600
Aug 26, 2025	0.46	0.48	0.46	0.48	0.48	4.35%	281,800
Aug 25, 2025	0.45	0.47	0.45	0.46	0.46	2.22%	187,000
Aug 22, 2025	0.45	0.46	0.45	0.45	0.45	-	201,800
Aug 21, 2025	0.44	0.46	0.44	0.45	0.45	1.12%	393,100
Aug 20, 2025	0.44	0.45	0.43	0.45	0.45	4.71%	483,800
Aug 19, 2025	0.41	0.43	0.41	0.43	0.43	4.94%	265,200
Aug 18, 2025	0.41	0.41	0.41	0.41	0.41	-	10,600
Aug 15, 2025	0.40	0.41	0.40	0.41	0.41	-	27,000
Aug 14, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	282,600
Aug 13, 2025	0.40	0.42	0.40	0.41	0.41	1.23%	155,300
Aug 12, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	31,200
Aug 11, 2025	0.40	0.41	0.40	0.40	0.40	-	59,600
Aug 8, 2025	0.40	0.41	0.40	0.40	0.40	-	49,600
Aug 7, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	149,700
Aug 6, 2025	0.40	0.41	0.40	0.41	0.41	-	51,000
Aug 5, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	126,100
Aug 4, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	136,500
Aug 1, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	50,300
Jul 31, 2025	0.39	0.40	0.38	0.39	0.39	-1.28%	165,300
Jul 30, 2025	0.39	0.40	0.38	0.39	0.39	-2.50%	167,400
Jul 29, 2025	0.40	0.41	0.39	0.40	0.40	-	134,200
Jul 28, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	255,500
Jul 25, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	111,600
Jul 24, 2025	0.40	0.40	0.40	0.40	0.40	-	203,800
Jul 23, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	248,200
Jul 22, 2025	0.40	0.40	0.40	0.40	0.40	-2.47%	103,200
Jul 21, 2025	0.42	0.43	0.40	0.41	0.41	-	814,400