Lum Chang Creations Limited (SGX:LCC)
Singapore · Delayed Price · Currency is SGD 0.9650
-0.0200 (-2.03%)
At close: May 29, 2026
Lum Chang Creations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -2.03% | 478,300 |
| May 28, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -3.43% | 813,900 |
| May 26, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 462,700 |
| May 25, 2026 | 1.03 | 1.10 | 1.03 | 1.05 | 1.05 | 2.94% | 846,900 |
| May 22, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 279,000 |
| May 21, 2026 | 1.04 | 1.09 | 1.00 | 1.01 | 1.01 | -2.88% | 751,500 |
| May 20, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 2.97% | 683,100 |
| May 19, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 219,800 |
| May 18, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 370,200 |
| May 15, 2026 | 1.02 | 1.06 | 0.99 | 1.00 | 1.00 | -1.96% | 596,300 |
| May 14, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 513,100 |
| May 13, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 381,000 |
| May 12, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 171,000 |
| May 11, 2026 | 1.04 | 1.11 | 1.04 | 1.05 | 1.05 | 1.94% | 816,300 |
| May 8, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 591,400 |
| May 7, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 361,600 |
| May 6, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 736,100 |
| May 5, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -2.83% | 728,900 |
| May 4, 2026 | 1.05 | 1.09 | 1.01 | 1.06 | 1.06 | 2.91% | 2,083,500 |
| Apr 30, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | 3.52% | 1,666,800 |
| Apr 29, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -1.49% | 78,400 |
| Apr 28, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 236,900 |
| Apr 27, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 201,000 |
| Apr 24, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | - | 167,900 |
| Apr 23, 2026 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -1.01% | 448,200 |
| Apr 22, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 147,800 |
| Apr 21, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 221,700 |
| Apr 20, 2026 | 1.02 | 1.05 | 0.99 | 0.99 | 0.99 | -4.81% | 551,600 |
| Apr 17, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 256,900 |
| Apr 16, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 6.06% | 647,900 |
| Apr 15, 2026 | 0.95 | 1.05 | 0.93 | 0.99 | 0.99 | 5.88% | 790,000 |
| Apr 14, 2026 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 7.47% | 1,144,400 |
| Apr 13, 2026 | 0.82 | 0.88 | 0.82 | 0.87 | 0.87 | 7.41% | 1,314,000 |
| Apr 10, 2026 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 1.89% | 217,100 |
| Apr 9, 2026 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 3.25% | 363,200 |
| Apr 8, 2026 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 5.48% | 328,600 |
| Apr 7, 2026 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 77,400 |
| Apr 6, 2026 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 2.07% | 130,800 |
| Apr 2, 2026 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -6.45% | 560,100 |
| Apr 1, 2026 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.65% | 298,000 |
| Mar 31, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.91% | 191,100 |
| Mar 30, 2026 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 2.61% | 122,000 |
| Mar 27, 2026 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | -1.92% | 187,800 |
| Mar 26, 2026 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | - | 253,900 |
| Mar 25, 2026 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 1.30% | 187,500 |
| Mar 24, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.65% | 247,600 |
| Mar 23, 2026 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -5.49% | 723,700 |
| Mar 20, 2026 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | 0.61% | 984,500 |
| Mar 19, 2026 | 0.83 | 0.84 | 0.79 | 0.82 | 0.82 | -1.81% | 448,300 |
| Mar 18, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.75% | 421,000 |