Historical Price

Historical price from Oct 01, 2025 to Dec 24, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (11/12/2025 to 24/12/2025)	0.670	0.675	0.625	0.660	10,702,200	0.660
Previous 2 weeks (27/11/2025 to 10/12/2025)	0.685	0.700	0.655	0.665	10,885,000	0.665
Previous 4 weeks (30/10/2025 to 26/11/2025)	0.815	0.835	0.665	0.680	34,729,500	0.680
Daily Historical Data
24/12/2025	0.665	0.670	0.655	0.660	281,800	0.660
23/12/2025	0.655	0.665	0.650	0.665	995,700	0.665
22/12/2025	0.665	0.665	0.650	0.655	652,400	0.655
19/12/2025	0.630	0.660	0.630	0.660	1,507,400	0.660
18/12/2025	0.630	0.635	0.625	0.630	627,800	0.630
17/12/2025	0.635	0.640	0.625	0.630	1,157,200	0.630
16/12/2025	0.650	0.650	0.630	0.630	1,203,100	0.630
15/12/2025	0.650	0.655	0.640	0.650	621,400	0.650
12/12/2025	0.655	0.660	0.645	0.650	2,043,200	0.650
11/12/2025	0.670	0.675	0.650	0.655	1,612,200	0.655
10/12/2025	0.675	0.675	0.665	0.665	1,081,600	0.665
09/12/2025	0.675	0.680	0.670	0.675	1,405,900	0.675
08/12/2025	0.690	0.700	0.670	0.675	1,297,600	0.675
05/12/2025	0.670	0.695	0.665	0.690	1,543,600	0.690
04/12/2025	0.670	0.680	0.665	0.670	799,000	0.670
03/12/2025	0.685	0.685	0.670	0.675	452,100	0.675
02/12/2025	0.675	0.690	0.665	0.680	1,349,000	0.680
01/12/2025	0.675	0.690	0.675	0.680	1,334,900	0.680
28/11/2025	0.665	0.675	0.655	0.670	595,200	0.670
27/11/2025	0.685	0.685	0.660	0.665	1,026,100	0.665
26/11/2025	0.690	0.695	0.675	0.680	654,100	0.680
25/11/2025	0.685	0.700	0.685	0.685	709,900	0.685
24/11/2025	0.695	0.695	0.680	0.680	638,000	0.680
21/11/2025	0.710	0.710	0.685	0.690	938,100	0.690
20/11/2025	0.695	0.730	0.680	0.715	3,387,400	0.715
19/11/2025	0.685	0.700	0.675	0.695	1,268,000	0.695
18/11/2025	0.695	0.700	0.665	0.685	2,399,100	0.685
17/11/2025	0.695	0.700	0.690	0.695	551,700	0.695
14/11/2025	0.700	0.700	0.685	0.695	1,421,100	0.695
13/11/2025	0.710	0.710	0.690	0.700	1,551,700	0.700
12/11/2025	0.730	0.730	0.705	0.705	934,900	0.705
11/11/2025	0.735	0.740	0.720	0.730	1,239,700	0.730
10/11/2025	0.715	0.740	0.710	0.735	897,900	0.735
07/11/2025	0.730	0.730	0.705	0.720	2,059,500	0.720
06/11/2025	0.790	0.790	0.665	0.735	5,303,600	0.735
05/11/2025	0.795	0.795	0.765	0.785	1,460,100	0.785
04/11/2025	0.825	0.825	0.780	0.800	3,505,900	0.800
03/11/2025	0.815	0.835	0.810	0.825	1,860,100	0.825
31/10/2025	0.800	0.815	0.795	0.815	823,400	0.815
30/10/2025	0.815	0.815	0.780	0.800	3,125,300	0.800
29/10/2025	0.850	0.850	0.800	0.815	3,673,700	0.815
28/10/2025	0.870	0.870	0.830	0.845	1,505,800	0.845
27/10/2025	0.855	0.870	0.855	0.865	869,100	0.865
24/10/2025	0.875	0.875	0.845	0.855	1,930,400	0.855
23/10/2025	0.860	0.880	0.850	0.870	1,383,800	0.870
22/10/2025	0.820	0.870	0.820	0.870	2,217,900	0.870
21/10/2025	0.835	0.845	0.825	0.830	1,472,900	0.830
17/10/2025	0.870	0.870	0.815	0.825	3,694,500	0.825
16/10/2025	0.870	0.880	0.865	0.865	867,300	0.865
15/10/2025	0.885	0.890	0.865	0.875	1,981,600	0.875
14/10/2025	0.920	0.925	0.870	0.885	3,153,200	0.885
13/10/2025	0.915	0.920	0.900	0.920	2,419,200	0.920
10/10/2025	0.940	0.945	0.925	0.925	2,003,700	0.925
09/10/2025	0.955	0.955	0.935	0.945	2,234,000	0.945
08/10/2025	0.940	0.970	0.940	0.960	2,176,300	0.960
07/10/2025	0.940	0.950	0.935	0.945	1,381,000	0.945
06/10/2025	0.960	0.965	0.940	0.940	1,208,300	0.940
03/10/2025	0.955	0.965	0.945	0.960	637,100	0.960
02/10/2025	0.960	0.960	0.945	0.960	1,304,900	0.960
01/10/2025	0.950	0.995	0.945	0.950	6,973,800	0.950

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