Lum Chang Holdings Limited (SGX:L19)
Singapore
· Delayed Price · Currency is SGD 0.4550
+0.0050 (1.11%)
At close: Dec 5, 2025
Lum Chang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 62,100 |
| Dec 4, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 34,700 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 253,300 |
| Dec 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 68,300 |
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 17,300 |
| Nov 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 90,300 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,100 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 16,000 |
| Nov 25, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 200,200 |
| Nov 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 53,400 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 143,000 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 59,900 |
| Nov 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 35,700 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 120,700 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 104,300 |
| Nov 14, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 51,500 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 70,900 |
| Nov 12, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 39,700 |
| Nov 11, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 80,100 |
| Nov 10, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 53,300 |
| Nov 7, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 16,400 |
| Nov 6, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 44,500 |
| Nov 5, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -6.25% | 216,100 |
| Nov 4, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.46 | - | 596,100 |
| Nov 3, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | - | 50,400 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 87,700 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -2.04% | 207,000 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.47 | 2.08% | 132,400 |
| Oct 28, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.46 | - | 288,800 |
| Oct 27, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.46 | - | 231,500 |
| Oct 24, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | 1.05% | 427,500 |
| Oct 23, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.46 | 4.40% | 298,100 |
| Oct 22, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | -2.15% | 33,800 |
| Oct 21, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.45 | 4.49% | 436,700 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.43 | -3.26% | 268,700 |
| Oct 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 1.10% | 46,900 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.44 | - | 70,600 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.44 | -1.09% | 216,200 |
| Oct 13, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.44 | 1.10% | 350,600 |
| Oct 10, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.44 | -2.15% | 128,500 |
| Oct 9, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.45 | - | 457,700 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 1.09% | 345,900 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.44 | -1.08% | 332,800 |
| Oct 6, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.45 | 3.33% | 591,100 |
| Oct 3, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.43 | 2.27% | 318,500 |
| Oct 2, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.42 | 2.33% | 226,700 |
| Oct 1, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.41 | - | 50,400 |
| Sep 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | - | 128,200 |
| Sep 29, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.41 | - | 170,300 |
| Sep 26, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | -1.15% | 99,100 |