Leader Environmental Technologies Limited (SGX:LS9)
Singapore · Delayed Price · Currency is SGD 0.0220
+0.0010 (4.76%)
At close: Aug 12, 2025, 5:00 PM SGT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.00% | 1,836,700 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -13.04% | 10,492,400 |
| Aug 7, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | 35.29% | 27,406,300 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6.25% | 1,413,300 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,402,800 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -11.11% | 9,890,400 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -57.14% | 32,171,500 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.01 | 0.04 | - | -8.70% | 12,205,000 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -2.13% | 4,219,400 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -4.08% | 2,282,400 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16.67% | 24,850,500 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.44% | 1,300,000 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,035,400 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.50% | 506,200 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,886,300 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.44% | 954,500 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.50% | 1,659,200 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.56% | 151,400 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.50% | 380,000 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -4.76% | 4,481,900 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,255,100 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 885,700 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.44% | 392,300 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 338,100 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.38% | 100 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 64,600 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 400,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 782,600 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.00% | 861,200 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,000 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,930,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.56% | 175,000 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 876,000 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.50% | 13,000 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 333,000 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 400,000 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 105,000 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.56% | 565,000 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.50% | 457,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 140,000 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.56% | 2,219,600 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,631,300 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -7.14% | 3,339,100 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 503,800 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.33% | 300,000 |