Skip to main content
LHN Limited (SGX:41O)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.680
+0.010 (1.49%)
Last updated: Dec 5, 2025, 2:38 PM SGT

LHN Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.670.700.670.690.692.99%1,543,600
Dec 4, 20250.670.680.670.670.67-0.74%799,000
Dec 3, 20250.690.690.670.680.68-0.74%452,100
Dec 2, 20250.680.690.670.680.68-1,349,000
Dec 1, 20250.680.690.680.680.681.49%1,334,900
Nov 28, 20250.670.680.660.670.670.75%595,200
Nov 27, 20250.690.690.660.670.67-2.21%1,026,100
Nov 26, 20250.690.700.680.680.68-0.73%654,100
Nov 25, 20250.690.700.690.690.690.74%709,900
Nov 24, 20250.700.700.680.680.68-1.45%638,000
Nov 21, 20250.710.710.690.690.69-3.50%938,100
Nov 20, 20250.700.730.680.720.722.88%3,387,400
Nov 19, 20250.690.700.680.700.701.46%1,268,000
Nov 18, 20250.700.700.670.690.69-1.44%2,399,100
Nov 17, 20250.700.700.690.700.70-551,700
Nov 14, 20250.700.700.690.700.70-0.71%1,421,100
Nov 13, 20250.710.710.690.700.70-0.71%1,551,700
Nov 12, 20250.730.730.710.710.71-3.42%934,900
Nov 11, 20250.740.740.720.730.73-0.68%1,239,700
Nov 10, 20250.720.740.710.740.742.08%897,900
Nov 7, 20250.730.730.710.720.72-2.04%2,059,500
Nov 6, 20250.790.790.670.740.74-6.37%5,303,600
Nov 5, 20250.800.800.770.790.79-1.88%1,460,100
Nov 4, 20250.830.830.780.800.80-3.03%3,505,900
Nov 3, 20250.820.840.810.830.831.23%1,860,100
Oct 31, 20250.800.820.800.820.821.87%823,400
Oct 30, 20250.820.820.780.800.80-1.84%3,125,300
Oct 29, 20250.850.850.800.820.82-3.55%3,673,700
Oct 28, 20250.870.870.830.850.85-2.31%1,505,800
Oct 27, 20250.860.870.860.870.871.17%869,100
Oct 24, 20250.880.880.850.860.86-1.72%1,930,400
Oct 23, 20250.860.880.850.870.87-1,383,800
Oct 22, 20250.820.870.820.870.874.82%2,217,900
Oct 21, 20250.840.850.830.830.830.61%1,472,900
Oct 17, 20250.870.870.820.830.83-4.62%3,694,500
Oct 16, 20250.870.880.870.870.87-1.14%867,300
Oct 15, 20250.890.890.870.880.88-1.13%1,981,600
Oct 14, 20250.920.930.870.890.89-3.80%3,153,200
Oct 13, 20250.920.920.900.920.92-0.54%2,419,200
Oct 10, 20250.940.950.930.930.93-2.12%2,003,700
Oct 9, 20250.960.960.940.950.95-1.56%2,234,000
Oct 8, 20250.940.970.940.960.961.59%2,176,300
Oct 7, 20250.940.950.940.950.950.53%1,381,000
Oct 6, 20250.960.970.940.940.94-2.08%1,208,300
Oct 3, 20250.960.970.950.960.96-637,100
Oct 2, 20250.960.960.950.960.961.05%1,304,900
Oct 1, 20250.951.000.950.950.952.15%6,973,800
Sep 30, 20250.940.940.910.930.93-0.53%1,315,400
Sep 29, 20250.920.950.920.940.941.63%1,253,200
Sep 26, 20250.950.950.920.920.92-2.65%1,875,000
Sep 25, 20250.990.990.940.950.95-4.06%3,470,600
Sep 24, 20250.990.990.970.990.990.51%718,400
Sep 23, 20251.001.000.980.980.98-2.00%1,378,900
Sep 22, 20251.001.010.991.001.00-1.96%1,035,400
Sep 19, 20251.001.021.001.021.022.51%1,953,400
Sep 18, 20251.021.030.991.001.00-2.45%2,806,800
Sep 17, 20251.051.051.011.021.02-2.86%1,932,000
Sep 16, 20251.051.071.041.051.050.96%1,808,400
Sep 15, 20251.061.081.041.041.04-0.95%2,491,600
Sep 12, 20251.011.070.991.051.053.96%5,562,500
Sep 11, 20250.951.010.951.011.018.60%11,516,800
Sep 10, 20250.890.950.880.930.938.14%11,709,600
Sep 9, 20250.840.880.840.860.862.99%4,442,400
Sep 8, 20250.830.840.830.840.841.21%836,100
Sep 5, 20250.820.830.810.830.830.61%774,200
Sep 4, 20250.830.830.810.820.82-0.61%656,100
Sep 3, 20250.810.830.800.830.833.12%1,451,600
Sep 2, 20250.810.820.800.800.80-0.62%1,222,200
Sep 1, 20250.810.810.800.810.81-0.62%905,700
Aug 29, 20250.810.820.810.810.810.62%530,200
Aug 28, 20250.830.830.800.810.81-3.59%1,556,800
Aug 27, 20250.840.860.830.840.84-2,850,600
Aug 26, 20250.810.840.810.840.843.09%1,839,300
Aug 25, 20250.810.830.810.810.81-1,184,100
Aug 22, 20250.830.840.810.810.81-1.82%1,196,300
Aug 21, 20250.780.840.780.830.835.77%2,597,400
Aug 20, 20250.800.820.780.780.78-2.50%2,055,600
Aug 19, 20250.800.810.790.800.80-807,100
Aug 18, 20250.830.830.800.800.80-2.44%1,131,500
Aug 15, 20250.810.820.810.820.821.23%626,800
Aug 14, 20250.850.850.810.810.81-4.14%1,751,000
Aug 13, 20250.840.860.840.850.851.20%1,715,500
Aug 12, 20250.830.850.830.840.840.60%834,500
Aug 11, 20250.830.840.830.830.83-0.60%941,500
Aug 8, 20250.840.840.830.840.84-0.60%774,700
Aug 7, 20250.850.860.840.840.84-2.33%1,073,100
Aug 6, 20250.850.870.850.860.861.18%1,605,300
Aug 5, 20250.860.860.840.850.85-1.16%1,996,400
Aug 4, 20250.800.860.800.860.866.17%4,001,300
Aug 1, 20250.800.830.790.810.812.53%2,381,900
Jul 31, 20250.810.810.780.790.79-2.47%2,161,200
Jul 30, 20250.830.830.800.810.81-2.41%3,479,100
Jul 29, 20250.850.850.810.830.83-1.19%2,124,100
Jul 28, 20250.850.860.840.840.84-1.18%1,728,300
Jul 25, 20250.860.880.840.850.85-2.30%2,862,900
Jul 24, 20250.880.890.860.870.87-0.57%1,254,500
Jul 23, 20250.880.900.870.880.88-0.57%2,286,900
Jul 22, 20250.850.900.850.880.883.53%3,888,900
Jul 21, 20250.880.890.850.850.85-3.41%2,430,800
Jul 18, 20250.890.900.870.880.88-1.12%2,192,000