Low Keng Huat (Singapore) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.73	0.74	0.73	0.73	0.73	-	1,736,700
Dec 4, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	6,624,900
Dec 3, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	6,526,800
Dec 2, 2025	0.72	0.72	0.71	0.72	0.72	-	8,448,600
Dec 1, 2025	0.73	0.73	0.72	0.72	0.72	16.26%	6,423,500
Nov 28, 2025	0.63	0.63	0.62	0.62	0.62	-	55,600
Nov 27, 2025	0.63	0.63	0.62	0.62	0.62	-2.38%	267,000
Nov 26, 2025	0.63	0.63	0.63	0.63	0.63	-	208,600
Nov 25, 2025	0.63	0.64	0.63	0.63	0.63	0.80%	214,100
Nov 24, 2025	0.63	0.63	0.63	0.63	0.63	-	141,300
Nov 21, 2025	0.63	0.64	0.62	0.63	0.63	-1.57%	240,400
Nov 20, 2025	0.64	0.64	0.63	0.64	0.64	0.79%	300,900
Nov 19, 2025	0.63	0.64	0.63	0.63	0.63	-	109,800
Nov 18, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	511,300
Nov 17, 2025	0.64	0.65	0.63	0.64	0.64	-1.55%	254,800
Nov 14, 2025	0.66	0.66	0.64	0.65	0.65	-2.27%	1,351,800
Nov 13, 2025	0.67	0.68	0.66	0.66	0.66	-1.49%	1,182,200
Nov 12, 2025	0.67	0.68	0.67	0.67	0.67	-0.74%	395,600
Nov 11, 2025	0.68	0.68	0.67	0.68	0.68	-	66,100
Nov 10, 2025	0.68	0.68	0.67	0.68	0.68	-	397,900
Nov 7, 2025	0.68	0.68	0.68	0.68	0.68	-1.46%	442,700
Nov 6, 2025	0.67	0.69	0.67	0.69	0.69	2.24%	1,056,000
Nov 5, 2025	0.67	0.67	0.67	0.67	0.67	-	442,200
Nov 4, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	540,900
Nov 3, 2025	0.69	0.69	0.68	0.69	0.69	-	425,600
Oct 31, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	602,700
Oct 30, 2025	0.68	0.68	0.67	0.68	0.68	0.74%	267,800
Oct 29, 2025	0.65	0.70	0.65	0.68	0.68	3.05%	1,390,200
Oct 28, 2025	0.67	0.67	0.65	0.66	0.66	-1.50%	406,500
Oct 27, 2025	0.65	0.68	0.65	0.67	0.67	3.10%	1,357,800
Oct 24, 2025	0.61	0.65	0.60	0.65	0.65	5.74%	4,377,300
Oct 23, 2025	0.62	0.62	0.60	0.61	0.61	-0.81%	54,200
Oct 22, 2025	0.60	0.62	0.59	0.62	0.62	1.65%	351,000
Oct 21, 2025	0.60	0.61	0.60	0.61	0.61	1.68%	183,700
Oct 17, 2025	0.60	0.61	0.59	0.60	0.60	-2.46%	369,800
Oct 16, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	35,500
Oct 15, 2025	0.62	0.62	0.61	0.61	0.61	0.83%	40,300
Oct 14, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	182,800
Oct 13, 2025	0.61	0.62	0.60	0.61	0.61	0.83%	148,400
Oct 10, 2025	0.61	0.61	0.61	0.61	0.61	-	406,300
Oct 9, 2025	0.61	0.62	0.61	0.61	0.61	-1.63%	143,900
Oct 8, 2025	0.61	0.62	0.61	0.62	0.62	-	175,800
Oct 7, 2025	0.61	0.62	0.61	0.62	0.62	-	156,100
Oct 6, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	770,700
Oct 3, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	906,900
Oct 2, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	1,489,300
Oct 1, 2025	0.59	0.59	0.57	0.58	0.58	2.65%	435,200
Sep 30, 2025	0.56	0.57	0.56	0.57	0.57	-0.88%	176,800
Sep 29, 2025	0.56	0.58	0.56	0.57	0.57	2.70%	130,900
Sep 26, 2025	0.57	0.57	0.55	0.56	0.56	-2.63%	178,400