Historical Price

Historical price from Feb 28, 2025 to May 28, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (15/05/2025 to 28/05/2025)	0.500	0.525	0.490	0.515	8,002,300	0.515
Previous 2 weeks (29/04/2025 to 14/05/2025)	0.470	0.505	0.455	0.500	11,001,800	0.500
Previous 4 weeks (28/03/2025 to 28/04/2025)	0.475	0.485	0.375	0.475	18,566,600	0.475
Daily Historical Data
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
21/03/2025	0.485	0.490	0.475	0.485	629,700	0.473
20/03/2025	0.480	0.495	0.480	0.485	1,233,900	0.473
19/03/2025	0.480	0.480	0.475	0.480	627,200	0.468
18/03/2025	0.475	0.490	0.470	0.485	1,212,000	0.473
17/03/2025	0.475	0.475	0.465	0.475	215,600	0.463
14/03/2025	0.460	0.475	0.460	0.475	185,100	0.463
13/03/2025	0.460	0.470	0.455	0.460	933,300	0.449
12/03/2025	0.460	0.470	0.455	0.465	514,600	0.454
11/03/2025	0.460	0.460	0.455	0.460	777,300	0.449
10/03/2025	0.470	0.470	0.460	0.470	636,200	0.459
07/03/2025	0.480	0.480	0.470	0.470	691,200	0.459
06/03/2025	0.475	0.485	0.460	0.475	2,132,500	0.463
05/03/2025	0.455	0.460	0.455	0.460	193,000	0.449
04/03/2025	0.465	0.470	0.445	0.460	1,293,400	0.449
03/03/2025	0.460	0.475	0.450	0.465	1,022,200	0.454
28/02/2025	0.465	0.470	0.445	0.460	3,248,000	0.449

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