Historical Price

Historical price from Jan 08, 2025 to Apr 04, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (21/03/2025 to 04/04/2025)	0.485	0.490	0.440	0.450	8,027,100	0.450
Previous 2 weeks (07/03/2025 to 20/03/2025)	0.480	0.495	0.455	0.485	7,026,400	0.485
Previous 4 weeks (07/02/2025 to 06/03/2025)	0.510	0.545	0.445	0.475	30,843,600	0.475
Daily Historical Data
04/04/2025	0.450	0.450	0.440	0.450	1,466,900	0.450
03/04/2025	0.455	0.460	0.450	0.460	425,500	0.460
02/04/2025	0.465	0.465	0.450	0.460	1,910,200	0.460
01/04/2025	0.465	0.470	0.460	0.460	680,100	0.460
28/03/2025	0.475	0.475	0.465	0.470	766,600	0.470
27/03/2025	0.475	0.475	0.465	0.475	786,400	0.475
26/03/2025	0.475	0.475	0.475	0.475	257,000	0.475
25/03/2025	0.480	0.480	0.470	0.475	748,100	0.475
24/03/2025	0.480	0.485	0.475	0.475	356,600	0.475
21/03/2025	0.485	0.490	0.475	0.485	629,700	0.485
20/03/2025	0.480	0.495	0.480	0.485	1,233,900	0.485
19/03/2025	0.480	0.480	0.475	0.480	627,200	0.480
18/03/2025	0.475	0.490	0.470	0.485	1,212,000	0.485
17/03/2025	0.475	0.475	0.465	0.475	215,600	0.475
14/03/2025	0.460	0.475	0.460	0.475	185,100	0.475
13/03/2025	0.460	0.470	0.455	0.460	933,300	0.460
12/03/2025	0.460	0.470	0.455	0.465	514,600	0.465
11/03/2025	0.460	0.460	0.455	0.460	777,300	0.460
10/03/2025	0.470	0.470	0.460	0.470	636,200	0.470
07/03/2025	0.480	0.480	0.470	0.470	691,200	0.470
06/03/2025	0.475	0.485	0.460	0.475	2,132,500	0.475
05/03/2025	0.455	0.460	0.455	0.460	193,000	0.460
04/03/2025	0.465	0.470	0.445	0.460	1,293,400	0.460
03/03/2025	0.460	0.475	0.450	0.465	1,022,200	0.465
28/02/2025	0.465	0.470	0.445	0.460	3,248,000	0.460
27/02/2025	0.480	0.490	0.465	0.475	1,643,700	0.475
26/02/2025	0.490	0.495	0.475	0.480	1,176,100	0.480
25/02/2025	0.510	0.515	0.485	0.490	2,723,300	0.490
24/02/2025	0.520	0.520	0.510	0.515	839,200	0.515
21/02/2025	0.525	0.530	0.515	0.520	985,000	0.520
20/02/2025	0.530	0.540	0.520	0.525	1,349,400	0.525
19/02/2025	0.535	0.535	0.530	0.530	267,100	0.530
18/02/2025	0.540	0.540	0.530	0.535	1,278,700	0.535
17/02/2025	0.530	0.545	0.525	0.540	2,672,900	0.540
14/02/2025	0.530	0.530	0.520	0.530	707,400	0.530
13/02/2025	0.535	0.535	0.525	0.530	1,200,200	0.530
12/02/2025	0.510	0.535	0.510	0.535	4,928,200	0.535
11/02/2025	0.510	0.515	0.505	0.510	689,200	0.510
10/02/2025	0.510	0.515	0.505	0.510	1,268,900	0.510
07/02/2025	0.510	0.515	0.505	0.515	1,225,200	0.515
06/02/2025	0.510	0.520	0.510	0.510	823,000	0.510
05/02/2025	0.520	0.525	0.515	0.520	1,636,100	0.520
04/02/2025	0.525	0.535	0.520	0.520	1,015,800	0.520
03/02/2025	0.540	0.540	0.525	0.525	1,281,400	0.525
31/01/2025	0.520	0.550	0.515	0.545	5,385,600	0.545
28/01/2025	0.510	0.525	0.510	0.525	909,700	0.525
27/01/2025	0.520	0.520	0.515	0.515	358,500	0.515
24/01/2025	0.515	0.520	0.515	0.520	617,100	0.520
23/01/2025	0.520	0.525	0.510	0.510	1,658,600	0.510
22/01/2025	0.525	0.530	0.515	0.520	2,036,300	0.520
21/01/2025	0.520	0.530	0.515	0.520	2,038,600	0.520
20/01/2025	0.520	0.530	0.515	0.515	1,026,600	0.515
17/01/2025	0.515	0.525	0.515	0.520	1,876,300	0.520
16/01/2025	0.505	0.520	0.505	0.515	3,417,400	0.515
15/01/2025	0.495	0.505	0.495	0.500	1,532,000	0.500
14/01/2025	0.490	0.500	0.485	0.495	1,294,300	0.495
13/01/2025	0.490	0.495	0.485	0.490	880,700	0.490
10/01/2025	0.500	0.505	0.490	0.490	1,294,600	0.490
09/01/2025	0.515	0.515	0.500	0.505	692,900	0.505
08/01/2025	0.505	0.520	0.500	0.515	3,619,400	0.515

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