LHN Limited 41O
SGX · Singapore · Commercial Services
SGD 0.55500.00 (0.00%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.56 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 75.60K |
| 2026-09-30 | SGD 0.56 | +2.78% | SGD 0.55 | SGD 0.56 | SGD 0.54 | 303.10K |
| 2026-09-29 | SGD 0.54 | +3.85% | SGD 0.52 | SGD 0.55 | SGD 0.52 | 847.40K |
| 2026-09-28 | SGD 0.52 | -1.89% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 122.60K |
| 2026-09-25 | SGD 0.53 | 0.00% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 51.30K |
| 2026-09-24 | SGD 0.53 | -0.93% | SGD 0.53 | SGD 0.54 | SGD 0.53 | 126.60K |
| 2026-09-23 | SGD 0.54 | 0.00% | SGD 0.53 | SGD 0.54 | SGD 0.53 | 91.80K |
| 2026-09-22 | SGD 0.54 | +1.90% | SGD 0.52 | SGD 0.54 | SGD 0.52 | 90.90K |
| 2026-09-21 | SGD 0.52 | +0.96% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 166.90K |
| 2026-09-18 | SGD 0.52 | -1.89% | SGD 0.54 | SGD 0.54 | SGD 0.52 | 363.80K |
| 2026-09-17 | SGD 0.53 | 0.00% | SGD 0.54 | SGD 0.54 | SGD 0.52 | 210.80K |
| 2026-09-16 | SGD 0.53 | -2.75% | SGD 0.54 | SGD 0.54 | SGD 0.52 | 156.00K |
| 2026-09-15 | SGD 0.55 | +0.93% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 243.00K |
| 2026-09-14 | SGD 0.54 | -2.70% | SGD 0.56 | SGD 0.56 | SGD 0.54 | 213.00K |
| 2026-09-11 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 106.50K |
| 2026-09-10 | SGD 0.56 | -0.89% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 95.40K |
| 2026-09-09 | SGD 0.56 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 2.60K |
| 2026-09-08 | SGD 0.56 | +0.90% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 68.70K |
| 2026-09-07 | SGD 0.56 | -0.89% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 110.40K |
| 2026-09-04 | SGD 0.56 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 90.10K |
| 2026-09-03 | SGD 0.56 | +1.82% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 45.90K |
| 2026-09-02 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 583.80K |
| 2026-09-01 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 148.50K |
| 2026-08-31 | SGD 0.55 | -1.79% | SGD 0.56 | SGD 0.56 | SGD 0.54 | 601.60K |
| 2026-08-28 | SGD 0.56 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 14.20K |
| 2026-08-27 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 417.10K |
| 2026-08-26 | SGD 0.56 | +0.89% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 86.10K |
| 2026-08-25 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.56 | SGD 0.54 | 309.90K |
| 2026-08-24 | SGD 0.56 | +0.89% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 184.90K |
| 2026-08-21 | SGD 0.56 | +0.90% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 360.80K |
| 2026-08-20 | SGD 0.56 | -2.63% | SGD 0.57 | SGD 0.57 | SGD 0.55 | 655.10K |
| 2026-08-19 | SGD 0.57 | 0.00% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 72.20K |
| 2026-08-18 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 120.90K |
| 2026-08-17 | SGD 0.57 | +0.88% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 41.50K |
| 2026-08-14 | SGD 0.56 | +0.89% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 5.50K |
| 2026-08-13 | SGD 0.56 | -2.61% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 155.70K |
| 2026-08-12 | SGD 0.57 | +0.88% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 57.00K |
| 2026-08-11 | SGD 0.57 | -1.72% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 129.90K |
| 2026-08-07 | SGD 0.58 | 0.00% | SGD 0.57 | SGD 0.58 | SGD 0.57 | 69.50K |
| 2026-08-06 | SGD 0.58 | +3.57% | SGD 0.56 | SGD 0.58 | SGD 0.56 | 979.70K |
| 2026-08-05 | SGD 0.56 | -1.75% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 223.00K |
| 2026-08-04 | SGD 0.57 | +1.79% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 310.70K |
| 2026-08-03 | SGD 0.56 | +0.90% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 220.70K |
| 2026-07-31 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 56.40K |
| 2026-07-30 | SGD 0.56 | -0.89% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 95.10K |
| 2026-07-29 | SGD 0.56 | +1.82% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 180.90K |
| 2026-07-28 | SGD 0.55 | -1.79% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 218.40K |
| 2026-07-27 | SGD 0.56 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 129.70K |
| 2026-07-24 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 100.50K |
| 2026-07-23 | SGD 0.56 | +0.89% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 170.10K |
| 2026-07-22 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 87.00K |
| 2026-07-21 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 134.50K |
| 2026-07-20 | SGD 0.56 | +0.90% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 213.20K |
| 2026-07-17 | SGD 0.56 | -1.77% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 74.40K |
| 2026-07-16 | SGD 0.56 | -0.88% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 62.40K |
| 2026-07-15 | SGD 0.57 | +2.70% | SGD 0.56 | SGD 0.57 | SGD 0.55 | 527.60K |
| 2026-07-14 | SGD 0.56 | -0.89% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 36.30K |
| 2026-07-13 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 90.60K |
| 2026-07-10 | SGD 0.56 | +1.82% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 292.70K |
| 2026-07-09 | SGD 0.55 | -3.51% | SGD 0.56 | SGD 0.57 | SGD 0.55 | 280.20K |
| 2026-07-08 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 108.10K |
| 2026-07-07 | SGD 0.57 | -0.87% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 101.50K |
| 2026-07-06 | SGD 0.57 | +0.88% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 36.00K |
| 2026-07-03 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 242.80K |
| 2026-07-02 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 25.80K |
| 2026-07-01 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 218.90K |
| 2026-06-30 | SGD 0.57 | -1.72% | SGD 0.58 | SGD 0.58 | SGD 0.56 | 255.40K |
| 2026-06-29 | SGD 0.58 | +0.87% | SGD 0.57 | SGD 0.58 | SGD 0.57 | 129.60K |
| 2026-06-26 | SGD 0.57 | -1.71% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 191.20K |
| 2026-06-25 | SGD 0.58 | +0.86% | SGD 0.58 | SGD 0.58 | SGD 0.58 | 60.00K |
| 2026-06-24 | SGD 0.58 | +0.87% | SGD 0.57 | SGD 0.58 | SGD 0.57 | 24.30K |
| 2026-06-23 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.58 | SGD 0.57 | 168.50K |
| 2026-06-22 | SGD 0.57 | -1.71% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 55.50K |
| 2026-06-19 | SGD 0.58 | -0.85% | SGD 0.59 | SGD 0.60 | SGD 0.58 | 119.00K |
| 2026-06-18 | SGD 0.59 | -0.84% | SGD 0.60 | SGD 0.60 | SGD 0.58 | 611.40K |
| 2026-06-17 | SGD 0.60 | +0.85% | SGD 0.60 | SGD 0.60 | SGD 0.60 | 132.60K |
| 2026-06-16 | SGD 0.59 | 0.00% | SGD 0.60 | SGD 0.60 | SGD 0.59 | 64.80K |
| 2026-06-15 | SGD 0.59 | +0.85% | SGD 0.58 | SGD 0.60 | SGD 0.58 | 197.50K |
| 2026-06-12 | SGD 0.58 | +0.86% | SGD 0.58 | SGD 0.59 | SGD 0.57 | 505.70K |
| 2026-06-11 | SGD 0.58 | +1.75% | SGD 0.57 | SGD 0.58 | SGD 0.57 | 152.80K |
| 2026-06-10 | SGD 0.57 | -0.87% | SGD 0.57 | SGD 0.58 | SGD 0.57 | 305.20K |
| 2026-06-09 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.58 | SGD 0.57 | 276.70K |
| 2026-06-08 | SGD 0.57 | -2.54% | SGD 0.58 | SGD 0.59 | SGD 0.57 | 487.50K |
| 2026-06-05 | SGD 0.59 | -1.67% | SGD 0.59 | SGD 0.60 | SGD 0.59 | 226.20K |
| 2026-06-04 | SGD 0.60 | +0.84% | SGD 0.60 | SGD 0.61 | SGD 0.58 | 180.50K |
| 2026-06-03 | SGD 0.60 | -4.03% | SGD 0.62 | SGD 0.62 | SGD 0.60 | 316.10K |
| 2026-06-02 | SGD 0.62 | 0.00% | SGD 0.62 | SGD 0.62 | SGD 0.61 | 373.50K |
| 2026-05-29 | SGD 0.62 | 0.00% | SGD 0.62 | SGD 0.63 | SGD 0.62 | 291.80K |
| 2026-05-28 | SGD 0.62 | 0.00% | SGD 0.62 | SGD 0.63 | SGD 0.62 | 460.20K |
| 2026-05-27 | SGD 0.62 | 0.00% | SGD 0.62 | SGD 0.62 | SGD 0.62 | 0 |