Skip to main content
LHN Limited (SGX:41O)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.610
+0.005 (0.83%)
Last updated: Apr 29, 2026, 3:53 PM SGT

LHN Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.600.600.600.60--0.83%-
Apr 28, 20260.610.610.600.610.61-244,900
Apr 27, 20260.610.610.610.610.61-0.82%227,400
Apr 24, 20260.610.620.600.610.61-560,700
Apr 23, 20260.620.620.610.610.61-0.81%452,500
Apr 22, 20260.610.630.610.620.620.82%609,600
Apr 21, 20260.610.620.610.610.61-344,900
Apr 20, 20260.600.620.600.610.612.52%1,094,200
Apr 17, 20260.600.610.600.600.60-0.83%91,300
Apr 16, 20260.610.610.600.600.60-0.83%966,100
Apr 15, 20260.610.620.600.610.61-0.82%391,500
Apr 14, 20260.600.620.600.610.611.67%769,300
Apr 13, 20260.600.600.600.600.60-0.83%362,400
Apr 10, 20260.600.610.600.610.610.83%466,600
Apr 9, 20260.610.610.600.600.60-0.83%182,500
Apr 8, 20260.600.620.600.610.611.68%1,059,900
Apr 7, 20260.590.600.590.600.60-114,200
Apr 6, 20260.600.600.590.600.60-196,400
Apr 2, 20260.600.600.590.600.60-272,400
Apr 1, 20260.580.610.580.600.602.59%664,400
Mar 31, 20260.580.590.580.580.58-236,800
Mar 30, 20260.570.590.570.580.58-359,200
Mar 27, 20260.570.590.570.580.583.57%572,600
Mar 26, 20260.570.580.560.560.56-0.88%599,100
Mar 25, 20260.570.570.560.570.570.89%514,400
Mar 24, 20260.570.570.560.560.56-0.88%454,900
Mar 23, 20260.600.600.560.570.57-5.04%578,100
Mar 20, 20260.590.600.580.600.601.71%511,900
Mar 19, 20260.590.590.580.590.59-2.50%260,100
Mar 18, 20260.590.600.580.600.602.56%369,800
Mar 17, 20260.590.590.580.590.590.86%240,100
Mar 16, 20260.580.590.570.580.581.75%226,600
Mar 13, 20260.580.590.570.570.57-1.72%476,700
Mar 12, 20260.590.600.580.580.58-2.52%261,200
Mar 11, 20260.590.610.580.600.601.71%1,075,100
Mar 10, 20260.580.590.570.590.592.63%506,700
Mar 9, 20260.580.580.550.570.57-3.39%1,179,400
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