Lum Chang Holdings Limited (SGX:L19)
Singapore · Delayed Price · Currency is SGD 0.4800
0.00 (0.00%)
At close: Oct 31, 2025
Lum Chang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 87,700 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -2.04% | 207,000 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | 2.08% | 132,400 |
| Oct 28, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | - | - | 288,800 |
| Oct 27, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | - | - | 231,500 |
| Oct 24, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | 1.05% | 427,500 |
| Oct 23, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 4.40% | 298,100 |
| Oct 22, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | -2.15% | 33,800 |
| Oct 21, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | - | 4.49% | 436,700 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -3.26% | 268,700 |
| Oct 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.10% | 46,900 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | - | 70,600 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -1.09% | 216,200 |
| Oct 13, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | 1.10% | 350,600 |
| Oct 10, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | -2.15% | 128,500 |
| Oct 9, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | - | - | 457,700 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 1.09% | 345,900 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -1.08% | 332,800 |
| Oct 6, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | - | 3.33% | 591,100 |
| Oct 3, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | - | 2.27% | 318,500 |
| Oct 2, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 2.33% | 226,700 |
| Oct 1, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | - | - | 50,400 |
| Sep 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 128,200 |
| Sep 29, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | - | - | 170,300 |
| Sep 26, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -1.15% | 99,100 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | -1.14% | 278,700 |
| Sep 24, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 1.15% | 113,500 |
| Sep 23, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 2.35% | 143,000 |
| Sep 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 157,200 |
| Sep 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -1.16% | 56,600 |
| Sep 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1.18% | 191,400 |
| Sep 17, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | - | -1.16% | 1,163,600 |
| Sep 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 187,700 |
| Sep 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 114,100 |
| Sep 12, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | - | 894,200 |
| Sep 11, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | - | -2.27% | 234,400 |
| Sep 10, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 4.76% | 537,100 |
| Sep 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 175,700 |
| Sep 8, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -1.18% | 763,500 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | - | -4.49% | 1,188,200 |
| Sep 4, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | - | -3.26% | 661,800 |
| Sep 3, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | - | 670,000 |
| Sep 2, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | - | 280,000 |
| Sep 1, 2025 | 0.50 | 0.51 | 0.45 | 0.46 | - | -3.16% | 2,126,200 |
| Aug 29, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 1.06% | 87,900 |
| Aug 28, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.08% | 133,600 |
| Aug 27, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | - | - | 920,600 |
| Aug 26, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 4.35% | 281,800 |
| Aug 25, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | - | 2.22% | 187,000 |
| Aug 22, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | - | 201,800 |