Skip to main content
Lum Chang Holdings Limited (SGX:L19)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.490
-0.045 (-8.41%)
At close: Mar 9, 2026

Lum Chang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.510.510.490.49--8.41%108,800
Mar 6, 20260.540.550.540.540.54-0.93%44,900
Mar 5, 20260.530.550.530.540.54-1.82%39,800
Mar 4, 20260.580.590.550.550.53-8.33%322,800
Mar 3, 20260.570.600.570.600.586.19%325,100
Mar 2, 20260.580.580.540.570.54-3.42%232,200
Feb 27, 20260.590.590.580.590.56-0.85%115,000
Feb 26, 20260.600.600.580.590.57-1.67%123,800
Feb 25, 20260.610.610.600.600.58-1.64%128,000
Feb 24, 20260.630.630.600.610.59-3.17%543,900
Feb 23, 20260.630.640.630.630.61-0.79%468,400
Feb 20, 20260.640.650.630.640.61-0.78%336,400
Feb 19, 20260.630.650.630.640.620.79%393,600
Feb 16, 20260.640.640.630.640.61-0.78%346,000
Feb 13, 20260.670.670.640.640.62-9.86%1,694,900
Feb 12, 20260.730.740.700.710.68-1.39%282,100
Feb 11, 20260.710.730.710.720.691.41%415,500
Feb 10, 20260.700.710.700.710.681.43%95,000
Feb 9, 20260.700.710.700.700.67-157,500
Feb 6, 20260.710.710.690.700.67-0.71%95,900
Feb 5, 20260.690.710.690.710.681.44%76,000
Feb 4, 20260.700.700.690.700.670.72%114,500
Feb 3, 20260.680.700.680.690.661.47%132,100
Feb 2, 20260.700.710.670.680.66-2.86%1,011,500
Jan 30, 20260.700.710.690.700.67-285,400
Jan 29, 20260.710.710.700.700.67-0.71%199,400
Jan 28, 20260.690.710.690.710.682.17%530,900
Jan 27, 20260.700.700.690.690.66-0.72%364,800
Jan 26, 20260.700.700.690.700.67-263,100
Jan 23, 20260.690.700.690.700.67-168,400
Jan 22, 20260.700.710.680.700.67-0.71%300,200
Jan 21, 20260.660.700.660.700.676.87%527,400
Jan 20, 20260.640.660.640.660.632.34%424,000
Jan 19, 20260.650.650.640.640.621.59%192,600
Jan 16, 20260.640.650.620.630.619.57%710,800
Jan 15, 20260.560.580.560.580.552.68%251,200
Jan 14, 20260.550.570.550.560.542.75%282,300
Jan 13, 20260.550.550.550.550.53-54,000
Jan 12, 20260.530.550.530.550.533.81%70,600
Jan 9, 20260.510.530.510.530.513.96%236,200
Jan 8, 20260.510.510.500.510.491.00%265,500
Jan 7, 20260.500.510.500.500.481.01%209,100
Jan 6, 20260.500.500.490.500.48-89,300
Jan 5, 20260.500.500.490.500.481.02%229,900
Jan 2, 20260.490.490.490.490.47-1.01%8,100
Dec 30, 20250.490.500.490.500.481.02%72,200
Dec 29, 20250.500.500.490.490.47-1.01%70,800
Dec 26, 20250.500.500.500.500.48-30,000
Dec 23, 20250.500.500.490.500.48-85,100
Dec 22, 20250.500.500.490.500.48-51,500
Dec 19, 20250.500.500.490.500.48-28,200
Dec 18, 20250.490.500.480.500.482.06%132,700
Dec 17, 20250.490.490.490.490.47-47,100
Dec 16, 20250.490.490.490.490.47-210,000
Dec 15, 20250.480.490.480.490.471.04%91,000
Dec 12, 20250.470.480.470.480.462.13%133,400
Dec 11, 20250.470.470.470.470.451.08%210,900
Dec 10, 20250.460.470.460.470.45-59,300
Dec 9, 20250.460.470.460.470.451.09%50,100
Dec 8, 20250.460.470.460.460.441.10%433,800
Dec 5, 20250.450.460.450.460.441.11%62,100
Dec 4, 20250.450.460.450.450.43-34,700
Dec 3, 20250.450.450.450.450.43-1.10%253,300
Dec 2, 20250.450.460.450.460.441.11%68,300
Dec 1, 20250.450.450.450.450.43-17,300
Nov 28, 20250.450.450.450.450.431.12%90,300
Nov 27, 20250.450.450.450.450.43-6,100
Nov 26, 20250.450.450.450.450.43-1.11%16,000
Nov 25, 20250.460.460.450.450.43-1.10%200,200
Nov 24, 20250.460.460.460.460.44-53,400
Nov 21, 20250.460.460.450.460.44-1.09%143,000
Nov 20, 20250.460.460.450.460.441.10%59,900
Nov 19, 20250.450.460.450.460.441.11%35,700
Nov 18, 20250.450.450.450.450.43-120,700
Nov 17, 20250.450.450.450.450.43-104,300
Nov 14, 20250.450.460.450.450.43-1.10%51,500
Nov 13, 20250.460.460.450.460.44-70,900
Nov 12, 20250.460.460.450.460.44-1.09%39,700
Nov 11, 20250.450.470.450.460.442.22%80,100
Nov 10, 20250.450.460.450.450.43-1.10%53,300
Nov 7, 20250.450.460.450.460.441.11%16,400
Nov 6, 20250.450.460.450.450.43-44,500
Nov 5, 20250.460.460.440.450.43-6.25%216,100
Nov 4, 20250.480.490.480.480.44-596,100
Nov 3, 20250.490.490.480.480.44-50,400
Oct 31, 20250.480.480.480.480.44-87,700
Oct 30, 20250.490.490.480.480.44-2.04%207,000
Oct 29, 20250.490.490.480.490.452.08%132,400
Oct 28, 20250.480.490.480.480.44-288,800
Oct 27, 20250.480.490.480.480.44-231,500
Oct 24, 20250.480.480.470.480.441.05%427,500
Oct 23, 20250.460.480.460.480.444.40%298,100
Oct 22, 20250.450.460.450.460.42-2.15%33,800
Oct 21, 20250.450.470.450.470.434.49%436,700
Oct 17, 20250.460.460.450.450.41-3.26%268,700
Oct 16, 20250.460.460.460.460.421.10%46,900
Oct 15, 20250.460.460.450.460.42-70,600
Oct 14, 20250.470.470.460.460.42-1.09%216,200
Oct 13, 20250.460.470.460.460.421.10%350,600
Oct 10, 20250.460.470.460.460.42-2.15%128,500