Skip to main content
LHT Holdings Limited (SGX:BEI)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.920
0.00 (0.00%)
At close: Dec 5, 2025

LHT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.960.960.920.920.92-6.12%12,900
Nov 27, 20250.970.980.970.980.989.50%300
Nov 26, 20250.900.900.900.900.900.56%200
Nov 21, 20250.890.890.890.890.89-3.26%100
Nov 20, 20250.920.920.920.920.923.37%1,000
Nov 19, 20250.890.890.890.890.89-5,000
Nov 18, 20250.890.890.890.890.89-10,000
Nov 17, 20250.900.900.890.890.89-4.81%11,900
Nov 12, 20250.940.940.940.940.94-0.53%2,000
Nov 7, 20250.940.940.940.940.944.44%17,600
Nov 5, 20250.890.900.890.900.902.27%6,200
Nov 4, 20250.950.950.870.880.88-9.74%8,500
Nov 3, 20250.980.980.980.980.98-0.51%2,000
Oct 31, 20250.960.980.940.980.984.26%20,300
Oct 30, 20250.890.960.890.940.9410.59%4,500
Oct 29, 20250.850.850.850.850.858.97%2,000
Oct 28, 20250.920.920.780.780.78-14.75%3,300
Oct 22, 20250.920.920.920.920.92-4,100
Oct 21, 20250.920.920.920.920.92-1.08%200
Oct 17, 20250.930.930.920.930.93-0.54%5,600
Oct 15, 20250.930.930.930.930.93-2,500
Oct 14, 20250.930.930.930.930.93-200
Oct 13, 20250.930.930.930.930.93-5,000
Oct 9, 20250.930.930.930.930.93-2.62%200
Oct 3, 20250.950.960.950.960.96-1,200
Oct 2, 20250.960.960.960.960.96-4,000
Oct 1, 20250.960.960.960.960.96-0.52%14,400
Sep 26, 20250.960.960.960.960.96-1.03%12,000
Sep 24, 20250.970.970.970.970.970.52%3,000
Sep 23, 20250.970.970.970.970.97-0.52%10,400
Sep 22, 20250.970.970.970.970.97-5,000
Sep 18, 20250.970.970.970.970.97-4,500
Sep 16, 20250.970.980.970.970.970.52%13,100
Sep 15, 20250.970.970.970.970.971.58%11,600
Sep 12, 20250.960.960.950.950.95-0.52%24,000
Sep 11, 20250.960.960.960.960.961.60%10,900
Sep 10, 20250.940.940.940.940.941.62%6,700
Sep 5, 20250.920.950.920.930.93-5,600
Sep 3, 20250.940.940.930.930.93-2.63%9,700
Sep 2, 20250.950.960.950.950.95-12,100
Sep 1, 20250.960.960.950.950.95-0.52%15,300
Aug 29, 20250.960.960.960.960.96-3.05%10,000
Aug 28, 20250.970.990.960.990.99-1.50%3,700
Aug 27, 20250.971.010.971.001.004.71%9,886,632
Aug 25, 20250.960.960.960.960.960.53%200
Aug 18, 20250.970.970.930.950.95-2.06%5,000
Aug 15, 20250.970.970.970.970.97-6,700
Aug 13, 20250.970.970.970.970.97-1.02%2,700
Aug 11, 20251.001.000.980.980.98-3,700
Aug 5, 20250.991.000.980.980.981.03%20,100
Aug 1, 20250.970.970.970.970.970.52%2,500
Jul 31, 20250.970.970.970.970.97-2.03%1,000
Jul 28, 20251.001.000.990.990.99-3,000
Jul 24, 20250.990.990.990.990.99-1.01%500
Jul 23, 20251.001.001.001.001.00-1.49%2,500
Jul 22, 20251.001.011.001.011.013.06%21,300
Jul 21, 20251.001.000.980.980.98-2.97%13,700
Jul 18, 20251.011.011.011.011.012.54%900
Jul 16, 20250.980.990.980.990.99-6.19%10,000
Jul 11, 20251.051.061.051.051.05-11,600
Jul 10, 20251.051.151.021.051.059.95%71,800
Jul 9, 20250.960.960.960.960.96-4.02%400
Jul 8, 20251.001.001.001.001.000.51%300
Jul 4, 20251.001.000.990.990.99-0.50%9,400
Jul 3, 20251.001.001.001.001.00-0.50%2,700
Jun 27, 20251.021.021.001.001.000.50%2,900
Jun 26, 20251.031.031.001.001.00-1,700
Jun 25, 20251.001.001.001.001.00-3.40%200
Jun 24, 20251.031.031.031.031.033.00%300
Jun 23, 20251.001.001.001.001.00-3.85%10,000
Jun 19, 20251.041.041.041.041.042.97%100
Jun 18, 20251.011.011.011.011.01-11,500
Jun 16, 20251.011.011.011.011.01-2.88%5,200
Jun 10, 20251.031.041.031.041.041.96%21,000
Jun 9, 20251.021.021.011.021.02-0.97%10,300
Jun 5, 20251.011.031.011.031.031.98%14,300