Historical Price

Historical price from Mar 24, 2025 to Jun 19, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (06/06/2025 to 19/06/2025)	0.550	0.615	0.540	0.575	11,922,700	0.575
Previous 2 weeks (23/05/2025 to 05/06/2025)	0.510	0.555	0.500	0.550	9,283,200	0.550
Previous 4 weeks (23/04/2025 to 22/05/2025)	0.475	0.525	0.455	0.505	18,806,300	0.505
Daily Historical Data
19/06/2025	0.590	0.590	0.575	0.575	434,300	0.575
18/06/2025	0.605	0.610	0.585	0.585	1,358,600	0.585
17/06/2025	0.585	0.615	0.585	0.610	3,016,000	0.610
16/06/2025	0.575	0.585	0.575	0.580	532,200	0.580
13/06/2025	0.585	0.585	0.570	0.575	1,053,200	0.575
12/06/2025	0.575	0.600	0.575	0.585	2,399,200	0.585
11/06/2025	0.550	0.575	0.550	0.575	1,431,800	0.575
10/06/2025	0.560	0.565	0.550	0.550	758,200	0.550
09/06/2025	0.550	0.560	0.545	0.560	530,400	0.560
06/06/2025	0.550	0.555	0.540	0.550	408,800	0.550
05/06/2025	0.535	0.555	0.520	0.550	3,461,200	0.550
04/06/2025	0.520	0.540	0.520	0.530	1,271,600	0.530
03/06/2025	0.505	0.525	0.505	0.520	892,800	0.520
02/06/2025	0.520	0.520	0.505	0.515	660,800	0.515
30/05/2025	0.515	0.520	0.510	0.515	365,200	0.515
29/05/2025	0.515	0.520	0.510	0.515	393,700	0.515
28/05/2025	0.505	0.520	0.505	0.515	932,400	0.515
27/05/2025	0.505	0.510	0.500	0.505	177,400	0.505
26/05/2025	0.505	0.505	0.500	0.505	576,700	0.505
23/05/2025	0.510	0.510	0.500	0.505	551,400	0.505
22/05/2025	0.515	0.515	0.505	0.505	632,600	0.505
21/05/2025	0.520	0.525	0.510	0.515	601,000	0.515
20/05/2025	0.515	0.520	0.510	0.520	426,200	0.520
19/05/2025	0.510	0.520	0.510	0.510	1,006,400	0.510
16/05/2025	0.500	0.515	0.490	0.505	2,099,900	0.505
15/05/2025	0.500	0.505	0.490	0.495	998,300	0.495
14/05/2025	0.495	0.505	0.490	0.500	1,380,900	0.500
13/05/2025	0.495	0.500	0.490	0.490	739,000	0.490
09/05/2025	0.490	0.495	0.480	0.495	1,500,600	0.495
08/05/2025	0.465	0.490	0.460	0.490	2,316,500	0.490
07/05/2025	0.460	0.470	0.455	0.465	704,200	0.465
06/05/2025	0.465	0.470	0.460	0.465	982,700	0.465
05/05/2025	0.470	0.475	0.460	0.465	934,300	0.465
02/05/2025	0.470	0.470	0.460	0.470	1,480,400	0.470
30/04/2025	0.465	0.470	0.460	0.470	375,200	0.470
29/04/2025	0.470	0.475	0.460	0.460	588,000	0.460
28/04/2025	0.485	0.485	0.470	0.475	407,000	0.475
25/04/2025	0.475	0.485	0.470	0.485	590,400	0.485
24/04/2025	0.480	0.480	0.475	0.475	237,500	0.475
23/04/2025	0.475	0.485	0.475	0.475	805,200	0.475
22/04/2025	0.455	0.480	0.455	0.475	1,722,800	0.475
21/04/2025	0.460	0.460	0.450	0.460	521,300	0.460
17/04/2025	0.460	0.465	0.450	0.460	1,058,200	0.460
16/04/2025	0.440	0.470	0.440	0.460	2,586,100	0.460
15/04/2025	0.415	0.420	0.405	0.420	197,300	0.420
14/04/2025	0.405	0.415	0.400	0.415	172,300	0.415
11/04/2025	0.400	0.410	0.390	0.405	276,700	0.405
10/04/2025	0.405	0.420	0.400	0.405	1,024,500	0.405
09/04/2025	0.395	0.395	0.375	0.385	801,000	0.385
08/04/2025	0.410	0.420	0.400	0.410	586,200	0.400
07/04/2025	0.435	0.435	0.385	0.405	2,330,800	0.395
04/04/2025	0.450	0.450	0.440	0.450	1,466,900	0.439
03/04/2025	0.455	0.460	0.450	0.460	425,500	0.449
02/04/2025	0.465	0.465	0.450	0.460	1,910,200	0.449
01/04/2025	0.465	0.470	0.460	0.460	680,100	0.449
28/03/2025	0.475	0.475	0.465	0.470	766,600	0.459
27/03/2025	0.475	0.475	0.465	0.475	786,400	0.463
26/03/2025	0.475	0.475	0.475	0.475	257,000	0.463
25/03/2025	0.480	0.480	0.470	0.475	748,100	0.463
24/03/2025	0.480	0.485	0.475	0.475	356,600	0.463

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation

SUSTAINABILITY & CSR

CAREERS

MEDIA

CONTACT US

Search LHN properties on

EN | 中文

Our Company

Our People

Our Achievements

Space Optimisation

Property development & Investment

Facilities Management

Energy Resources

Corporate Info

Financial Info

Investor Info

Newsroom

Publications

Historical Price

Recent Publications

Email Alerts

LHN Limited