LMS Compliance Ltd. (SGX:LMS)

Singapore · Delayed Price · Currency is SGD

0.4000

-0.0100 (-2.44%)

At close: Oct 17, 2025

LMS Compliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.40	0.40	0.40	0.40	0.40	-	9,800
Oct 17, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	22,000
Oct 16, 2025	0.41	0.41	0.41	0.41	0.41	6.49%	2,200
Oct 15, 2025	0.40	0.41	0.39	0.39	0.39	-4.94%	24,600
Oct 14, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	1,000
Oct 13, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	10,100
Oct 9, 2025	0.40	0.41	0.40	0.41	0.41	-	12,000
Oct 7, 2025	0.40	0.41	0.40	0.41	0.41	3.85%	2,800
Oct 6, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	13,500
Oct 1, 2025	0.41	0.41	0.41	0.41	0.41	3.85%	1,000
Sep 30, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	43,500
Sep 26, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	25,000
Sep 25, 2025	0.41	0.41	0.39	0.41	0.41	3.85%	28,600
Sep 24, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	48,000
Sep 23, 2025	0.40	0.42	0.40	0.41	0.41	-2.41%	116,100
Sep 22, 2025	0.39	0.42	0.37	0.42	0.42	3.75%	5,800
Aug 26, 2025	0.39	0.40	0.39	0.40	0.40	-1.23%	15,100
Aug 22, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	11,000
Aug 21, 2025	0.38	0.40	0.38	0.40	0.40	-1.25%	7,000
Aug 20, 2025	0.39	0.40	0.39	0.40	0.40	-	11,500
Aug 19, 2025	0.40	0.40	0.39	0.40	0.40	-	22,600
Aug 12, 2025	0.40	0.40	0.39	0.40	0.40	-	2,500
Aug 11, 2025	0.40	0.40	0.39	0.40	0.40	-	3,100
Aug 8, 2025	0.40	0.40	0.38	0.40	0.40	-	11,000
Aug 7, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	1,000
Aug 6, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	6,000
Aug 4, 2025	0.41	0.42	0.39	0.39	0.39	-2.50%	10,000
Jul 28, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	11,000
Jul 17, 2025	0.41	0.41	0.41	0.41	0.41	-	600
Jul 14, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	20,500
Jun 24, 2025	0.35	0.40	0.35	0.40	0.40	6.76%	39,000
Jun 5, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	6,000
May 13, 2025	0.37	0.38	0.37	0.38	0.38	-2.56%	3,800
May 6, 2025	0.36	0.39	0.36	0.39	0.39	9.86%	100,100
Apr 24, 2025	0.32	0.36	0.32	0.36	0.34	-8.97%	54,100