tiprankstipranks
LHN Limited (SG:41O)
SGX:41O
Singapore Market
41O
LHN Limited
RESEARCH TOOLSreports

LHN Limited (41O) Historical Prices

23 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 03, 2026
0.56
0.57
0.55
0.56
0.56
+0.90%
220,700
0.58
Jul 31, 2026
0.56
0.56
0.56
0.56
0.56
0.00%
56,400
0.14
Jul 30, 2026
0.56
0.56
0.56
0.56
0.56
-0.89%
95,100
0.22
Jul 29, 2026
0.56
0.56
0.55
0.56
0.56
+1.82%
180,900
0.42
Jul 28, 2026
0.56
0.56
0.55
0.55
0.55
-1.79%
218,400
0.45
Jul 27, 2026
0.55
0.57
0.55
0.56
0.56
0.00%
129,700
0.27
Jul 24, 2026
0.56
0.57
0.56
0.56
0.56
-0.88%
100,500
0.21
Jul 23, 2026
0.56
0.57
0.56
0.57
0.57
+0.89%
170,100
0.35
Jul 22, 2026
0.56
0.56
0.56
0.56
0.56
0.00%
87,000
0.18
Jul 21, 2026
0.56
0.56
0.55
0.56
0.56
0.00%
134,500
0.27
Jul 20, 2026
0.56
0.56
0.56
0.56
0.56
+0.90%
213,200
0.42
Jul 17, 2026
0.57
0.57
0.56
0.56
0.56
-1.77%
74,400
0.15
Jul 16, 2026
0.57
0.57
0.56
0.57
0.57
-0.88%
62,400
0.12
Jul 15, 2026
0.56
0.58
0.55
0.57
0.57
+2.70%
527,600
1.01
Jul 14, 2026
0.56
0.57
0.56
0.56
0.56
-0.89%
36,300
0.07
Jul 13, 2026
0.56
0.56
0.56
0.56
0.56
0.00%
90,600
0.17
Jul 10, 2026
0.56
0.57
0.56
0.56
0.56
+1.82%
292,700
0.53
Jul 09, 2026
0.56
0.57
0.55
0.55
0.55
-3.51%
280,200
0.51
Jul 08, 2026
0.57
0.58
0.56
0.57
0.57
0.00%
108,100
0.20
Jul 07, 2026
0.57
0.58
0.57
0.57
0.57
-0.87%
101,500
0.18
Jul 06, 2026
0.57
0.58
0.57
0.58
0.58
+0.88%
36,000
0.06
Jul 03, 2026
0.57
0.58
0.57
0.57
0.57
0.00%
242,800
0.43
Jul 02, 2026
0.58
0.58
0.57
0.57
0.57
0.00%
25,800
0.05
Jul 01, 2026
0.58
0.58
0.56
0.57
0.57
0.00%
218,900
0.38
Jun 30, 2026
0.58
0.58
0.57
0.57
0.57
-1.72%
255,400
0.45
Jun 29, 2026
0.58
0.58
0.57
0.58
0.58
+0.87%
129,600
0.22
Jun 26, 2026
0.58
0.58
0.57
0.58
0.58
-1.71%
191,200
0.33
Jun 25, 2026
0.58
0.59
0.58
0.59
0.59
+0.86%
60,000
0.10
Jun 24, 2026
0.58
0.58
0.58
0.58
0.58
+0.87%
24,300
0.04
Jun 23, 2026
0.58
0.58
0.58
0.58
0.58
0.00%
168,500
0.28
Jun 22, 2026
0.59
0.59
0.58
0.58
0.58
-1.71%
55,500
0.09
Jun 19, 2026
0.59
0.60
0.59
0.59
0.59
-0.85%
119,000
0.19
Jun 18, 2026
0.60
0.60
0.59
0.59
0.59
-0.84%
611,400
1.00
Jun 17, 2026
0.60
0.60
0.60
0.60
0.60
+0.85%
132,600
0.21
Jun 16, 2026
0.60
0.60
0.59
0.59
0.59
0.00%
64,800
0.10
Jun 15, 2026
0.59
0.60
0.59
0.59
0.59
+0.85%
197,500
0.32
Jun 12, 2026
0.58
0.59
0.57
0.59
0.59
+0.86%
505,700
0.82
Jun 11, 2026
0.58
0.59
0.57
0.58
0.58
+1.75%
152,800
0.25
Jun 10, 2026
0.58
0.59
0.57
0.57
0.57
-0.87%
305,200
0.49
Jun 09, 2026
0.57
0.59
0.57
0.58
0.58
0.00%
276,700
0.44
Jun 08, 2026
0.59
0.59
0.58
0.58
0.58
-2.54%
487,500
0.77
Jun 05, 2026
0.59
0.60
0.59
0.59
0.59
-1.67%
226,200
0.36
Jun 04, 2026
0.60
0.61
0.59
0.60
0.60
+0.84%
180,500
0.28
Jun 03, 2026
0.62
0.62
0.60
0.60
0.60
-2.46%
316,100
0.48
Jun 02, 2026
0.62
0.62
0.61
0.62
0.61
0.00%
373,500
0.56
Jun 01, 2026
0.62
0.63
0.62
0.62
0.61
0.00%
0
0.00
May 29, 2026
0.62
0.63
0.62
0.62
0.61
0.00%
291,800
0.41
May 28, 2026
0.62
0.63
0.62
0.62
0.61
0.00%
460,200
0.64
May 27, 2026
0.62
0.65
0.62
0.62
0.61
0.00%
0
0.00
May 26, 2026
0.64
0.65
0.62
0.62
0.61
-3.02%
780,800
1.08
Rows:
50