Historical Price

Historical price from Dec 06, 2024 to Mar 05, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (20/02/2025 to 05/03/2025)	0.530	0.540	0.445	0.460	14,473,300	0.460
Previous 2 weeks (06/02/2025 to 19/02/2025)	0.510	0.545	0.505	0.530	15,060,800	0.530
Previous 4 weeks (07/01/2025 to 05/02/2025)	0.490	0.550	0.485	0.520	34,626,300	0.520
Daily Historical Data
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
07/01/2025	0.490	0.510	0.490	0.500	2,054,400	0.500
06/01/2025	0.500	0.500	0.485	0.490	1,949,500	0.490
03/01/2025	0.500	0.510	0.495	0.500	651,300	0.500
02/01/2025	0.510	0.510	0.495	0.495	568,200	0.495
31/12/2024	0.510	0.510	0.500	0.510	392,100	0.510
30/12/2024	0.485	0.515	0.485	0.510	2,447,300	0.510
27/12/2024	0.485	0.490	0.485	0.485	442,400	0.485
26/12/2024	0.495	0.495	0.485	0.485	569,600	0.485
24/12/2024	0.485	0.495	0.485	0.495	461,700	0.495
23/12/2024	0.480	0.495	0.480	0.480	1,829,400	0.480
20/12/2024	0.490	0.490	0.480	0.485	1,746,200	0.485
19/12/2024	0.500	0.505	0.490	0.495	2,665,800	0.495
18/12/2024	0.510	0.515	0.505	0.510	1,308,000	0.510
17/12/2024	0.530	0.535	0.505	0.515	2,470,500	0.515
16/12/2024	0.475	0.535	0.475	0.535	7,345,200	0.535
13/12/2024	0.480	0.485	0.470	0.480	1,069,800	0.480
12/12/2024	0.465	0.480	0.465	0.480	1,161,100	0.480
11/12/2024	0.480	0.480	0.465	0.465	2,219,100	0.465
10/12/2024	0.480	0.485	0.480	0.480	1,199,400	0.480
09/12/2024	0.485	0.490	0.475	0.485	2,627,200	0.485
06/12/2024	0.490	0.500	0.485	0.485	4,613,800	0.485

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