TipRanks
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
Oct 06, 2026
0.55
0.55
0.54
0.54
0.54
-0.92%
187,100
0.96
Oct 05, 2026
0.54
0.55
0.54
0.55
0.55
+0.93%
44,100
0.23
Oct 02, 2026
0.55
0.55
0.54
0.54
0.54
-2.70%
121,200
0.62
Oct 01, 2026
0.55
0.56
0.55
0.56
0.56
0.00%
75,600
0.39
Sep 30, 2026
0.55
0.56
0.54
0.56
0.56
+2.78%
303,100
1.57
Sep 29, 2026
0.53
0.55
0.52
0.54
0.54
+3.85%
847,400
4.70
Sep 28, 2026
0.52
0.53
0.52
0.52
0.52
-1.89%
122,600
0.67
Sep 25, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
51,300
0.28
Sep 24, 2026
0.53
0.54
0.53
0.53
0.53
-0.93%
126,600
0.68
Sep 23, 2026
0.53
0.54
0.53
0.54
0.54
0.00%
91,800
0.49
Sep 22, 2026
0.53
0.54
0.53
0.54
0.54
+1.90%
90,900
0.49
Sep 21, 2026
0.52
0.53
0.52
0.53
0.53
+0.96%
166,900
0.91
Sep 18, 2026
0.54
0.54
0.52
0.52
0.52
-1.89%
363,800
2.01
Sep 17, 2026
0.54
0.54
0.53
0.53
0.53
0.00%
210,800
1.18
Sep 16, 2026
0.54
0.54
0.53
0.53
0.53
-2.75%
156,000
0.88
Sep 15, 2026
0.54
0.55
0.54
0.55
0.55
+0.93%
243,000
1.32
Sep 14, 2026
0.56
0.56
0.54
0.54
0.54
-2.70%
213,000
1.17
Sep 11, 2026
0.56
0.56
0.55
0.56
0.56
0.00%
106,500
0.59
Sep 10, 2026
0.56
0.56
0.56
0.56
0.56
-0.89%
95,400
0.52
Sep 09, 2026
0.55
0.56
0.55
0.56
0.56
0.00%
2,600
0.01
Sep 08, 2026
0.55
0.56
0.55
0.56
0.56
+0.90%
68,700
0.36
Sep 07, 2026
0.56
0.56
0.56
0.56
0.56
-0.89%
110,400
0.56
Sep 04, 2026
0.55
0.56
0.55
0.56
0.56
0.00%
90,100
0.45
Sep 03, 2026
0.55
0.56
0.55
0.56
0.56
+1.82%
45,900
0.22
Sep 02, 2026
0.55
0.57
0.55
0.55
0.55
0.00%
583,800
2.92
Sep 01, 2026
0.55
0.56
0.55
0.55
0.55
0.00%
148,500
0.74
Aug 31, 2026
0.56
0.56
0.54
0.55
0.55
-1.79%
601,600
3.07
Aug 28, 2026
0.55
0.56
0.55
0.56
0.56
0.00%
14,200
0.07
Aug 27, 2026
0.57
0.57
0.55
0.56
0.56
-0.88%
417,100
2.14
Aug 26, 2026
0.56
0.57
0.55
0.57
0.57
+0.89%
86,100
0.43
Aug 25, 2026
0.56
0.57
0.54
0.56
0.56
-0.88%
309,900
1.54
Aug 24, 2026
0.56
0.57
0.55
0.57
0.57
+0.89%
184,900
0.93
Aug 21, 2026
0.56
0.56
0.55
0.56
0.56
+0.90%
360,800
1.76
Aug 20, 2026
0.57
0.58
0.55
0.56
0.56
-2.63%
655,100
3.27
Aug 19, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
72,200
0.35
Aug 18, 2026
0.57
0.58
0.57
0.57
0.57
0.00%
120,900
0.58
Aug 17, 2026
0.57
0.57
0.57
0.57
0.57
+0.88%
41,500
0.19
Aug 14, 2026
0.56
0.57
0.56
0.57
0.57
+0.89%
5,500
0.03
Aug 13, 2026
0.58
0.58
0.56
0.56
0.56
-2.61%
155,700
0.69
Aug 12, 2026
0.57
0.58
0.57
0.58
0.58
+0.88%
57,000
0.22
Aug 11, 2026
0.59
0.59
0.57
0.57
0.57
-1.72%
129,900
0.50
Aug 10, 2026
0.58
0.58
0.57
0.58
0.58
0.00%
0
0.00
Aug 07, 2026
0.58
0.58
0.57
0.58
0.58
0.00%
69,500
0.25
Aug 06, 2026
0.57
0.58
0.56
0.58
0.58
+3.57%
979,700
3.55
Aug 05, 2026
0.57
0.57
0.56
0.56
0.56
-1.75%
223,000
0.77
Aug 04, 2026
0.56
0.58
0.56
0.57
0.57
+1.79%
310,700
0.88
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
Rows:
50