Skip to main content
Low Keng Huat (Singapore) Limited (SGX:F1E)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.780
+0.005 (0.65%)
At close: Feb 13, 2026

Low Keng Huat (Singapore) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20260.780.780.780.780.780.65%6,500
Feb 12, 20260.780.790.780.780.78-1.27%2,800
Feb 11, 20260.780.790.780.790.791.29%19,200
Feb 10, 20260.780.780.780.780.78-600
Feb 9, 20260.780.790.780.780.78-76,000
Feb 6, 20260.780.780.780.780.78-0.64%9,100
Feb 5, 20260.780.780.780.780.78-400
Feb 4, 20260.780.790.780.780.78-632,000
Feb 3, 20260.780.780.780.780.78-170,700
Feb 2, 20260.780.780.780.780.78-4,700
Jan 30, 20260.780.780.780.780.78-157,700
Jan 29, 20260.780.780.780.780.78-316,000
Jan 28, 20260.790.790.780.780.78-512,300
Jan 27, 20260.780.780.780.780.78-522,400
Jan 26, 20260.780.780.780.780.78-136,200
Jan 23, 20260.780.790.780.780.78-3,389,400
Jan 22, 20260.780.790.780.780.78-59,070,100
Jan 21, 20260.780.780.780.780.78-407,700
Jan 20, 20260.780.780.780.780.78-923,100
Jan 19, 20260.780.790.780.780.78-0.64%1,482,000
Jan 16, 20260.780.790.780.790.791.29%15,612,700
Jan 15, 20260.780.780.780.780.78-5,726,900
Jan 14, 20260.770.780.770.780.785.44%48,025,700
Jan 13, 20260.730.740.730.740.741.38%6,781,300
Jan 12, 20260.730.730.730.730.73-0.68%1,588,900
Jan 9, 20260.730.730.730.730.730.69%2,375,400
Jan 8, 20260.730.740.730.730.73-1.36%3,461,100
Jan 7, 20260.740.740.730.740.74-4,566,900
Jan 6, 20260.740.750.730.740.74-5,217,500
Jan 5, 20260.730.740.730.740.74-3,789,900
Jan 2, 20260.730.740.730.740.740.68%5,111,500
Dec 31, 20250.730.730.730.730.730.69%284,800
Dec 30, 20250.730.730.730.730.73-1,021,900
Dec 29, 20250.730.730.730.730.73-0.68%857,800
Dec 26, 20250.730.730.730.730.73-390,800
Dec 24, 20250.730.740.730.730.73-1,442,100
Dec 23, 20250.730.730.730.730.73-2,766,100
Dec 22, 20250.730.740.730.730.73-2,583,600
Dec 19, 20250.730.740.730.730.73-1,397,600
Dec 18, 20250.730.740.730.730.73-0.68%1,772,500
Dec 17, 20250.730.740.730.740.740.68%750,300
Dec 16, 20250.730.730.730.730.73-973,600
Dec 15, 20250.730.740.730.730.73-837,500
Dec 12, 20250.730.740.730.730.73-1,889,700
Dec 11, 20250.730.740.730.730.73-1,420,700
Dec 10, 20250.730.740.730.730.73-0.68%1,145,000
Dec 9, 20250.730.740.730.740.740.68%681,000
Dec 8, 20250.730.740.730.730.73-3,709,500
Dec 5, 20250.730.740.730.730.73-1,736,700
Dec 4, 20250.730.740.730.730.730.69%6,624,900
Dec 3, 20250.720.730.720.730.731.40%6,526,800
Dec 2, 20250.720.720.710.720.72-8,448,600
Dec 1, 20250.730.730.720.720.7216.26%6,423,500
Nov 28, 20250.630.630.620.620.62-55,600
Nov 27, 20250.630.630.620.620.62-2.38%267,000
Nov 26, 20250.630.630.630.630.63-208,600
Nov 25, 20250.630.640.630.630.630.80%214,100
Nov 24, 20250.630.630.630.630.63-141,300
Nov 21, 20250.630.640.620.630.63-1.57%240,400
Nov 20, 20250.640.640.630.640.640.79%300,900
Nov 19, 20250.630.640.630.630.63-109,800
Nov 18, 20250.640.640.630.630.63-0.79%511,300
Nov 17, 20250.640.650.630.640.64-1.55%254,800
Nov 14, 20250.660.660.640.650.65-2.27%1,351,800
Nov 13, 20250.670.680.660.660.66-1.49%1,182,200
Nov 12, 20250.670.680.670.670.67-0.74%395,600
Nov 11, 20250.680.680.670.680.68-66,100
Nov 10, 20250.680.680.670.680.68-397,900
Nov 7, 20250.680.680.680.680.68-1.46%442,700
Nov 6, 20250.670.690.670.690.692.24%1,056,000
Nov 5, 20250.670.670.670.670.67-442,200
Nov 4, 20250.690.690.670.670.67-2.90%540,900
Nov 3, 20250.690.690.680.690.69-425,600
Oct 31, 20250.680.690.680.690.691.47%602,700
Oct 30, 20250.680.680.670.680.680.74%267,800
Oct 29, 20250.650.700.650.680.683.05%1,390,200
Oct 28, 20250.670.670.650.660.66-1.50%406,500
Oct 27, 20250.650.680.650.670.673.10%1,357,800
Oct 24, 20250.610.650.600.650.655.74%4,377,300
Oct 23, 20250.620.620.600.610.61-0.81%54,200
Oct 22, 20250.600.620.590.620.621.65%351,000
Oct 21, 20250.600.610.600.610.611.68%183,700
Oct 17, 20250.600.610.590.600.60-2.46%369,800
Oct 16, 20250.610.610.600.610.610.83%35,500
Oct 15, 20250.620.620.610.610.610.83%40,300
Oct 14, 20250.610.620.600.600.60-1.64%182,800
Oct 13, 20250.610.620.600.610.610.83%148,400
Oct 10, 20250.610.610.610.610.61-406,300
Oct 9, 20250.610.620.610.610.61-1.63%143,900
Oct 8, 20250.610.620.610.620.62-175,800
Oct 7, 20250.610.620.610.620.62-156,100
Oct 6, 20250.610.620.610.620.620.82%770,700
Oct 3, 20250.600.610.600.610.611.67%906,900
Oct 2, 20250.580.600.580.600.603.45%1,489,300
Oct 1, 20250.590.590.570.580.582.65%435,200
Sep 30, 20250.560.570.560.570.57-0.88%176,800
Sep 29, 20250.560.580.560.570.572.70%130,900
Sep 26, 20250.570.570.550.560.56-2.63%178,400
Sep 25, 20250.570.570.560.570.570.88%112,500
Sep 24, 20250.570.580.560.570.57-0.88%88,600