Lum Chang Holdings Limited (SGX:L19)
Singapore · Delayed Price · Currency is SGD 0.6400
+0.0100 (1.59%)
Last updated: Jan 19, 2026, 9:00 AM SGT
Lum Chang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 1.59% | 192,600 |
| Jan 16, 2026 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | 9.57% | 710,800 |
| Jan 15, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 2.68% | 251,200 |
| Jan 14, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 2.75% | 282,300 |
| Jan 13, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 54,000 |
| Jan 12, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.81% | 70,600 |
| Jan 9, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.96% | 236,200 |
| Jan 8, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 265,500 |
| Jan 7, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 209,100 |
| Jan 6, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 89,300 |
| Jan 5, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 229,900 |
| Jan 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 8,100 |
| Dec 30, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 72,200 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 70,800 |
| Dec 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 30,000 |
| Dec 23, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 85,100 |
| Dec 22, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 51,500 |
| Dec 19, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 28,200 |
| Dec 18, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 132,700 |
| Dec 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 47,100 |
| Dec 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 210,000 |
| Dec 15, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 91,000 |
| Dec 12, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 133,400 |
| Dec 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 210,900 |
| Dec 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 59,300 |
| Dec 9, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 50,100 |
| Dec 8, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 433,800 |
| Dec 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 62,100 |
| Dec 4, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 34,700 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 253,300 |
| Dec 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 68,300 |
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 17,300 |
| Nov 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 90,300 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,100 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 16,000 |
| Nov 25, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 200,200 |
| Nov 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 53,400 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 143,000 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 59,900 |
| Nov 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 35,700 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 120,700 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 104,300 |
| Nov 14, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 51,500 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 70,900 |
| Nov 12, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 39,700 |
| Nov 11, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 80,100 |
| Nov 10, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 53,300 |
| Nov 7, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 16,400 |
| Nov 6, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 44,500 |
| Nov 5, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -6.25% | 216,100 |