LMS Compliance Limited. (LMS) Historical Prices

Time Period

Events

SG:LMS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.35	0.36	0.35	0.36	0.36	+1.43%	7,500	0.59
Oct 29, 2026	0.35	0.35	0.35	0.35	0.35	+0.00%	1,000	0.08
Oct 28, 2026	0.33	0.35	0.33	0.35	0.35	+6.06%	17,400	1.40
Oct 27, 2026	0.35	0.35	0.33	0.33	0.33	-0.90%	15,100	1.19
Oct 26, 2026	0.33	0.33	0.33	0.33	0.33	+0.00%	3,000	0.24
Oct 23, 2026	0.33	0.33	0.33	0.33	0.33	+0.00%	3,120	0.24
Oct 22, 2026	0.33	0.33	0.32	0.33	0.33	+0.00%	0	0.00
Oct 21, 2026	0.32	0.33	0.32	0.33	0.33	+5.38%	12,000	0.90
Oct 20, 2026	0.32	0.32	0.32	0.32	0.32	+0.00%	15,600	1.12
Oct 19, 2026	0.33	0.33	0.31	0.32	0.32	-6.23%	40,800	3.04
Oct 16, 2026	0.34	0.34	0.32	0.34	0.34	+0.00%	0	0.00
Oct 15, 2026	0.34	0.34	0.34	0.34	0.34	+0.00%	1,200	0.09
Oct 14, 2026	0.34	0.34	0.33	0.34	0.34	+0.00%	0	0.00
Oct 13, 2026	0.34	0.34	0.34	0.34	0.34	+0.00%	240	0.02
Oct 12, 2026	0.34	0.34	0.34	0.34	0.34	-1.17%	120	0.01
Oct 09, 2026	0.35	0.35	0.34	0.34	0.34	-2.29%	13,440	0.84
Oct 08, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	1,320	0.08
Oct 07, 2026	0.35	0.35	0.35	0.35	0.35	-1.12%	1,440	0.09
Oct 06, 2026	0.37	0.37	0.35	0.36	0.36	-1.10%	3,840	0.22
Oct 05, 2026	0.36	0.36	0.36	0.36	0.36	+2.26%	600	0.03
Oct 02, 2026	0.37	0.37	0.35	0.35	0.35	-4.32%	69,000	4.10
Oct 01, 2026	0.37	0.37	0.37	0.37	0.37	+2.21%	1,440	0.09
Sep 30, 2026	0.37	0.37	0.36	0.36	0.36	-2.16%	3,960	0.23
Sep 29, 2026	0.37	0.37	0.37	0.37	0.37	+3.35%	1,440	0.09
Sep 28, 2026	0.37	0.37	0.36	0.36	0.36	+3.77%	1,800	0.11
Sep 25, 2026	0.35	0.35	0.35	0.35	0.35	+1.17%	1,200	0.07
Sep 24, 2026	0.35	0.35	0.34	0.34	0.34	+1.19%	9,600	0.54
Sep 23, 2026	0.34	0.34	0.34	0.34	0.34	+1.20%	1,680	0.08
Sep 22, 2026	0.33	0.34	0.33	0.33	0.33	+0.00%	8,400	0.36
Sep 21, 2026	0.35	0.35	0.33	0.33	0.33	-3.48%	28,440	1.23
Sep 18, 2026	0.35	0.35	0.35	0.35	0.35	+0.00%	1,200	0.05
Sep 17, 2026	0.35	0.35	0.34	0.35	0.35	+0.00%	88,920	3.96
Sep 16, 2026	0.35	0.35	0.35	0.35	0.35	-1.15%	22,800	1.03
Sep 15, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	4,440	0.20
Sep 14, 2026	0.35	0.35	0.35	0.35	0.35	+0.00%	3,840	0.18
Sep 11, 2026	0.35	0.35	0.35	0.35	0.35	+1.43%	9,240	0.41
Sep 10, 2026	0.35	0.35	0.35	0.35	0.35	+0.00%	3,120	0.13
Sep 09, 2026	0.34	0.35	0.34	0.35	0.35	+3.56%	1,920	0.07
Sep 08, 2026	0.34	0.34	0.33	0.34	0.34	-2.32%	28,800	1.07
Sep 07, 2026	0.35	0.35	0.35	0.35	0.35	+0.00%	3,000	0.11
Sep 04, 2026	0.35	0.35	0.35	0.35	0.35	+1.17%	1,200	0.04
Sep 03, 2026	0.35	0.35	0.34	0.34	0.34	-2.29%	26,160	0.82
Sep 02, 2026	0.35	0.35	0.35	0.35	0.35	+0.00%	1,800	0.06
Sep 01, 2026	0.35	0.35	0.34	0.35	0.35	+2.35%	1,800	0.06
Aug 31, 2026	0.35	0.35	0.34	0.34	0.34	-2.29%	37,320	1.17
Aug 28, 2026	0.35	0.35	0.35	0.35	0.35	+1.16%	600	0.02
Aug 27, 2026	0.35	0.35	0.35	0.35	0.35	-1.15%	4,080	0.12
Aug 26, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	4,200	0.13
Aug 25, 2026	0.35	0.35	0.35	0.35	0.35	+1.43%	2,760	0.08
Aug 24, 2026	0.35	0.35	0.35	0.35	0.35	+0.00%	120	0.00

LMS Compliance Limited. historical prices

LMS Compliance Limited. (LMS) Historical Prices

Become an Expert with TipRanks Premium