Skip to main content
LHN Limited (SGX:41O)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.570
-0.020 (-3.39%)
At close: Mar 9, 2026

LHN Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.580.590.570.590.591.72%356,000
Mar 5, 20260.600.610.580.580.58-2.52%1,335,600
Mar 4, 20260.610.610.580.600.60-1.65%1,842,700
Mar 3, 20260.620.630.600.610.61-1.63%878,100
Mar 2, 20260.620.630.610.620.62-3.15%1,013,500
Feb 27, 20260.630.640.620.640.640.79%691,900
Feb 26, 20260.640.650.630.630.63-1.56%730,100
Feb 25, 20260.660.660.640.640.64-2.29%1,169,200
Feb 24, 20260.680.680.650.660.66-2.24%1,313,500
Feb 23, 20260.680.680.670.670.67-4.29%760,800
Feb 20, 20260.710.710.700.700.67-0.71%1,068,200
Feb 19, 20260.700.710.690.710.671.44%1,975,200
Feb 16, 20260.700.700.690.700.67-169,400
Feb 13, 20260.700.700.690.700.67-534,100
Feb 12, 20260.710.710.700.700.67-0.71%615,600
Feb 11, 20260.690.710.690.700.671.45%1,009,600
Feb 10, 20260.680.700.680.690.662.22%1,394,400
Feb 9, 20260.670.680.670.680.650.75%522,100
Feb 6, 20260.670.670.670.670.64-439,600
Feb 5, 20260.680.680.670.670.64-0.74%717,300
Feb 4, 20260.680.680.670.680.65-322,200
Feb 3, 20260.670.690.670.680.651.50%1,150,000
Feb 2, 20260.690.690.660.670.64-2.21%1,992,800
Jan 30, 20260.700.710.680.680.65-1.45%1,145,100
Jan 29, 20260.700.700.690.690.66-0.72%883,600
Jan 28, 20260.700.700.690.700.67-0.71%1,386,600
Jan 27, 20260.710.710.700.700.67-567,400
Jan 26, 20260.710.710.700.700.67-1,041,600
Jan 23, 20260.700.710.700.700.670.72%1,009,400
Jan 22, 20260.720.720.700.700.67-2.80%1,871,800
Jan 21, 20260.690.720.680.720.683.62%3,497,500
Jan 20, 20260.700.710.690.690.66-0.72%1,252,900
Jan 19, 20260.710.710.690.700.67-2.11%1,278,400
Jan 16, 20260.720.720.700.710.68-0.70%1,350,900
Jan 15, 20260.740.740.710.720.68-1.38%3,702,300
Jan 14, 20260.690.730.680.730.695.84%6,926,100
Jan 13, 20260.680.700.680.690.660.74%2,966,800
Jan 12, 20260.660.690.660.680.653.03%2,540,800
Jan 9, 20260.650.670.650.660.632.33%1,594,400
Jan 8, 20260.650.650.650.650.62-0.77%837,200
Jan 7, 20260.660.660.650.650.62-0.76%944,400
Jan 6, 20260.650.660.650.660.630.77%971,600
Jan 5, 20260.680.680.650.650.62-3.70%1,988,900
Jan 2, 20260.660.680.660.680.651.50%1,088,500
Dec 31, 20250.670.670.660.670.64-251,300
Dec 30, 20250.660.670.660.670.640.76%386,100
Dec 29, 20250.680.680.660.660.63-2.22%1,065,400
Dec 26, 20250.670.680.670.680.652.27%1,650,200
Dec 24, 20250.670.670.660.660.63-0.75%281,800
Dec 23, 20250.660.670.650.670.641.53%995,700
Dec 22, 20250.670.670.650.660.63-0.76%652,400
Dec 19, 20250.630.660.630.660.634.76%1,507,400
Dec 18, 20250.630.640.630.630.60-627,800
Dec 17, 20250.640.640.630.630.60-1,157,200
Dec 16, 20250.650.650.630.630.60-3.08%1,203,100
Dec 15, 20250.650.660.640.650.62-621,400
Dec 12, 20250.660.660.650.650.62-0.76%2,043,200
Dec 11, 20250.670.680.650.660.63-1.50%1,612,200
Dec 10, 20250.680.680.670.670.64-1.48%1,081,600
Dec 9, 20250.680.680.670.680.65-1,405,900
Dec 8, 20250.690.700.670.680.65-2.17%1,297,600
Dec 5, 20250.670.700.670.690.662.99%1,543,600
Dec 4, 20250.670.680.670.670.64-0.74%799,000
Dec 3, 20250.690.690.670.680.65-0.74%452,100
Dec 2, 20250.680.690.670.680.65-1,349,000
Dec 1, 20250.680.690.680.680.651.49%1,334,900
Nov 28, 20250.670.680.660.670.640.75%595,200
Nov 27, 20250.690.690.660.670.64-2.21%1,026,100
Nov 26, 20250.690.700.680.680.65-0.73%654,100
Nov 25, 20250.690.700.690.690.660.74%709,900
Nov 24, 20250.700.700.680.680.65-1.45%638,000
Nov 21, 20250.710.710.690.690.66-3.50%938,100
Nov 20, 20250.700.730.680.720.682.88%3,387,400
Nov 19, 20250.690.700.680.700.671.46%1,268,000
Nov 18, 20250.700.700.670.690.66-1.44%2,399,100
Nov 17, 20250.700.700.690.700.67-551,700
Nov 14, 20250.700.700.690.700.67-0.71%1,421,100
Nov 13, 20250.710.710.690.700.67-0.71%1,551,700
Nov 12, 20250.730.730.710.710.67-3.42%934,900
Nov 11, 20250.740.740.720.730.70-0.68%1,239,700
Nov 10, 20250.720.740.710.740.702.08%897,900
Nov 7, 20250.730.730.710.720.69-2.04%2,059,500
Nov 6, 20250.790.790.670.740.70-6.37%5,303,600
Nov 5, 20250.800.800.770.790.75-1.88%1,460,100
Nov 4, 20250.830.830.780.800.77-3.03%3,505,900
Nov 3, 20250.820.840.810.830.791.23%1,860,100
Oct 31, 20250.800.820.800.820.781.87%823,400
Oct 30, 20250.820.820.780.800.77-1.84%3,125,300
Oct 29, 20250.850.850.800.820.78-3.55%3,673,700
Oct 28, 20250.870.870.830.850.81-2.31%1,505,800
Oct 27, 20250.860.870.860.870.831.17%869,100
Oct 24, 20250.880.880.850.860.82-1.72%1,930,400
Oct 23, 20250.860.880.850.870.83-1,383,800
Oct 22, 20250.820.870.820.870.834.82%2,217,900
Oct 21, 20250.840.850.830.830.790.61%1,472,900
Oct 17, 20250.870.870.820.830.79-4.62%3,694,500
Oct 16, 20250.870.880.870.870.83-1.14%867,300
Oct 15, 20250.890.890.870.880.84-1.13%1,981,600
Oct 14, 20250.920.930.870.890.85-3.80%3,153,200
Oct 13, 20250.920.920.900.920.88-0.54%2,419,200