Leong Guan Holdings Limited (SGX:LGH)
Singapore · Delayed Price · Currency is SGD 0.2150
+0.0050 (2.38%)
At close: May 21, 2026
Leong Guan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 29,800 |
| May 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 21,000 |
| May 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 12,600 |
| May 19, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 217,100 |
| May 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 34,600 |
| May 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 300 |
| May 14, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 2,700 |
| May 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100 |
| May 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 200 |
| May 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.76% | 100 |
| May 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 400 |
| May 6, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.20 | -2.38% | 55,000 |
| May 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 200 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 500 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,000 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 15,700 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 103,800 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 131,600 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 50,600 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 93,600 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.50% | 24,300 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 95,800 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 113,200 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 458,700 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 2.50% | 162,400 |
| Apr 14, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 76,000 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 62,500 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -2.38% | 56,400 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 204,400 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 500 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 600 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 1,000 |
| Apr 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 4.88% | 41,900 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -2.38% | 1,800 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 63,400 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.21 | -4.44% | 23,800 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 4.65% | 300 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 2,000 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.21 | - | 137,000 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 1,000 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 7,900 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -2.27% | 41,800 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,300 |
| Mar 18, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 7.32% | 2,500 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.20 | -4.65% | 26,200 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | - | 5,000 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -4.44% | 1,500 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 2.27% | 500 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 45,200 |