Skip to main content
Low Keng Huat (Singapore) Limited (SGX:F1E)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.730
0.00 (0.00%)
At close: Dec 5, 2025

Low Keng Huat (Singapore) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20250.570.570.560.570.57-0.87%101,800
Sep 22, 20250.580.580.570.580.58-0.86%31,300
Sep 19, 20250.570.580.570.580.581.75%826,500
Sep 18, 20250.570.580.570.570.570.88%232,600
Sep 17, 20250.580.580.570.570.57-0.88%74,400
Sep 16, 20250.580.590.570.570.57-0.87%267,300
Sep 15, 20250.590.600.580.580.58-2.54%954,200
Sep 12, 20250.540.600.530.590.5910.28%4,021,400
Sep 11, 20250.540.550.540.540.540.94%100,400
Sep 10, 20250.550.550.530.530.53-1.85%15,900
Sep 9, 20250.540.540.540.540.54-158,100
Sep 8, 20250.540.550.540.540.54-1.82%220,300
Sep 5, 20250.540.550.540.550.55-1,100
Sep 4, 20250.550.550.540.550.55-214,900
Sep 3, 20250.550.550.540.550.550.92%306,300
Sep 2, 20250.550.550.550.550.55-142,500
Sep 1, 20250.550.550.540.550.550.93%354,000
Aug 29, 20250.540.540.540.540.54-377,900
Aug 28, 20250.540.540.540.540.54-140,900
Aug 27, 20250.540.550.540.540.54-273,700
Aug 26, 20250.540.540.530.540.54-0.92%323,400
Aug 25, 20250.540.550.540.550.551.87%907,200
Aug 22, 20250.510.540.510.540.544.90%1,391,000
Aug 21, 20250.490.510.490.510.514.08%215,100
Aug 20, 20250.500.500.480.490.49-1.01%291,100
Aug 19, 20250.500.500.500.500.50-1.98%150,100
Aug 18, 20250.510.510.500.510.51-84,000
Aug 15, 20250.510.510.500.510.51-0.98%152,300
Aug 14, 20250.510.520.510.510.51-588,700
Aug 13, 20250.490.520.490.510.516.25%599,400
Aug 12, 20250.450.480.450.480.487.87%1,396,400
Aug 11, 20250.440.450.440.450.452.30%796,600
Aug 8, 20250.440.440.440.440.44-1.14%584,100
Aug 7, 20250.440.440.430.440.44-1,300,300
Aug 6, 20250.440.440.430.440.44-367,000
Aug 5, 20250.430.440.430.440.442.33%24,800
Aug 4, 20250.430.430.430.430.43-26,100
Aug 1, 20250.440.440.430.430.43-2.27%222,500
Jul 31, 20250.430.440.430.440.44-35,100
Jul 30, 20250.440.440.430.440.441.15%197,400
Jul 29, 20250.450.450.430.440.44-2.25%138,200
Jul 28, 20250.450.450.430.450.452.30%64,900
Jul 25, 20250.440.450.430.440.441.16%83,000
Jul 24, 20250.440.440.430.430.43-2.27%99,100
Jul 23, 20250.440.450.430.440.444.76%253,200
Jul 22, 20250.440.440.420.420.42-2.33%68,500
Jul 21, 20250.440.440.430.430.43-1.15%10,900
Jul 18, 20250.440.440.420.440.442.35%369,600