tiprankstipranks
LMS Compliance Limited. (SG:LMS)
SGX:LMS
Singapore Market
LMS
LMS Compliance Limited.
RESEARCH TOOLSreports
Want to see SG:LMS full AI Analyst Report?

LMS Compliance Limited. (LMS) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.42
0.43
0.42
0.43
0.43
+1.19%
7,700
0.41
Sep 10, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
2,600
0.13
Sep 09, 2026
0.41
0.42
0.41
0.42
0.42
+3.70%
1,600
0.07
Sep 08, 2026
0.41
0.41
0.40
0.41
0.41
-2.41%
24,000
1.07
Sep 07, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
2,500
0.11
Sep 04, 2026
0.42
0.42
0.42
0.42
0.42
+1.22%
1,000
0.04
Sep 03, 2026
0.42
0.42
0.41
0.41
0.41
-2.38%
21,800
0.82
Sep 02, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
1,500
0.06
Sep 01, 2026
0.42
0.42
0.42
0.42
0.42
+2.44%
1,500
0.06
Aug 31, 2026
0.42
0.42
0.41
0.41
0.41
-2.38%
31,100
1.17
Aug 28, 2026
0.42
0.42
0.42
0.42
0.42
+1.20%
500
0.02
Aug 27, 2026
0.42
0.42
0.42
0.42
0.42
-1.19%
3,400
0.12
Aug 26, 2026
0.43
0.43
0.42
0.42
0.42
-1.18%
3,500
0.13
Aug 25, 2026
0.43
0.43
0.43
0.43
0.43
+1.19%
2,300
0.08
Aug 24, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
100
<0.01
Aug 21, 2026
0.43
0.43
0.42
0.42
0.42
-1.18%
6,900
0.25
Aug 20, 2026
0.43
0.43
0.43
0.43
0.43
-2.30%
19,300
0.72
Aug 19, 2026
0.43
0.44
0.43
0.44
0.44
+2.35%
27,300
1.02
Aug 18, 2026
0.43
0.43
0.43
0.43
0.43
-1.16%
6,800
0.24
Aug 17, 2026
0.44
0.44
0.43
0.43
0.43
-1.15%
41,700
1.52
Aug 14, 2026
0.44
0.44
0.44
0.44
0.44
-1.14%
11,000
0.40
Aug 13, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
9,000
0.33
Aug 12, 2026
0.44
0.44
0.44
0.44
0.44
+1.15%
20,100
0.74
Aug 11, 2026
0.44
0.44
0.44
0.44
0.44
+1.16%
6,400
0.14
Aug 10, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
0
0.00
Aug 07, 2026
0.43
0.43
0.43
0.43
0.43
+1.18%
23,800
0.52
Aug 06, 2026
0.42
0.43
0.42
0.43
0.43
+1.19%
10,200
0.22
Aug 05, 2026
0.42
0.42
0.41
0.42
0.42
+3.70%
58,600
1.28
Aug 04, 2026
0.41
0.41
0.41
0.41
0.41
+1.25%
3,100
0.07
Aug 03, 2026
0.40
0.41
0.40
0.40
0.40
0.00%
0
0.00
Jul 31, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
5,000
0.11
Jul 30, 2026
0.41
0.41
0.40
0.40
0.40
-1.23%
22,500
0.50
Jul 29, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Jul 28, 2026
0.42
0.42
0.41
0.41
0.41
-2.41%
31,800
0.71
Jul 27, 2026
0.41
0.42
0.41
0.42
0.42
+1.22%
4,000
0.09
Jul 24, 2026
0.41
0.41
0.41
0.41
0.41
+2.50%
18,000
0.40
Jul 23, 2026
0.42
0.42
0.40
0.40
0.40
-4.76%
43,200
0.94
Jul 22, 2026
0.42
0.42
0.42
0.42
0.42
+1.20%
5,200
0.11
Jul 21, 2026
0.43
0.43
0.42
0.42
0.42
-1.19%
23,700
0.52
Jul 20, 2026
0.43
0.43
0.42
0.42
0.42
-1.18%
5,300
0.12
Jul 17, 2026
0.43
0.43
0.43
0.43
0.43
-1.16%
26,100
0.58
Jul 16, 2026
0.43
0.44
0.43
0.43
0.43
+1.18%
61,600
1.39
Jul 15, 2026
0.43
0.43
0.42
0.43
0.43
+1.19%
12,000
0.27
Jul 14, 2026
0.43
0.43
0.42
0.42
0.42
-2.33%
20,300
0.45
Jul 13, 2026
0.43
0.43
0.43
0.43
0.43
+1.18%
14,300
0.32
Jul 10, 2026
0.43
0.43
0.42
0.43
0.43
+1.19%
15,700
0.35
Jul 09, 2026
0.42
0.43
0.42
0.42
0.42
+2.44%
53,200
1.23
Jul 08, 2026
0.41
0.42
0.41
0.41
0.41
+1.23%
21,100
0.49
Jul 07, 2026
0.41
0.41
0.41
0.41
0.41
+1.25%
2,300
0.05
Jul 06, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
5,400
0.13
Rows:
50