Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,979.41
-710.49(-1.10%)
CMC Crypto 200
1,332.03
-64.50(-4.63%)

LHN Limited (41O.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3250

0.0000

(0.00%)

At close: 04:27PM SGT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	45,800
25 Apr 2024	0.3300	0.3300	0.3250	0.3250	0.3250	21,100
24 Apr 2024	0.3250	0.3300	0.3250	0.3250	0.3250	209,400
23 Apr 2024	0.3200	0.3300	0.3200	0.3200	0.3200	156,400
22 Apr 2024	0.3250	0.3250	0.3200	0.3200	0.3200	103,000
19 Apr 2024	0.3250	0.3250	0.3200	0.3200	0.3200	248,800
18 Apr 2024	0.3250	0.3300	0.3200	0.3200	0.3200	203,600
17 Apr 2024	0.3300	0.3300	0.3250	0.3250	0.3250	97,400
16 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	8,000
15 Apr 2024	0.3350	0.3350	0.3300	0.3300	0.3300	350,000
12 Apr 2024	0.3300	0.3350	0.3300	0.3350	0.3350	131,000
11 Apr 2024	0.3350	0.3350	0.3300	0.3300	0.3300	415,800
11 Apr 2024	0.01 Dividend
09 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3300	275,200
08 Apr 2024	0.3450	0.3450	0.3400	0.3400	0.3300	168,300
05 Apr 2024	0.3400	0.3450	0.3400	0.3450	0.3349	123,800
04 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3349	50,200
03 Apr 2024	0.3400	0.3450	0.3400	0.3450	0.3349	261,000
02 Apr 2024	0.3350	0.3400	0.3350	0.3400	0.3300	24,600
01 Apr 2024	0.3400	0.3450	0.3350	0.3350	0.3251	189,100
28 Mar 2024	0.3350	0.3400	0.3350	0.3350	0.3251	34,300
27 Mar 2024	0.3350	0.3400	0.3350	0.3350	0.3251	67,000
26 Mar 2024	0.3350	0.3400	0.3300	0.3350	0.3251	166,900
25 Mar 2024	0.3350	0.3400	0.3350	0.3350	0.3251	120,900
22 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3300	6,000
21 Mar 2024	0.3300	0.3350	0.3300	0.3350	0.3251	278,600
20 Mar 2024	0.3300	0.3350	0.3300	0.3350	0.3251	40,000
19 Mar 2024	0.3300	0.3350	0.3300	0.3350	0.3251	25,800
18 Mar 2024	0.3300	0.3350	0.3300	0.3300	0.3203	196,200
15 Mar 2024	0.3350	0.3350	0.3300	0.3300	0.3203	515,100
14 Mar 2024	0.3350	0.3350	0.3300	0.3350	0.3251	328,700
13 Mar 2024	0.3400	0.3400	0.3350	0.3350	0.3251	320,000
12 Mar 2024	0.3350	0.3350	0.3300	0.3350	0.3251	140,300
11 Mar 2024	0.3400	0.3400	0.3350	0.3350	0.3251	168,600
08 Mar 2024	0.3350	0.3400	0.3300	0.3400	0.3300	276,200
07 Mar 2024	0.3300	0.3350	0.3300	0.3350	0.3251	166,000
06 Mar 2024	0.3350	0.3350	0.3300	0.3300	0.3203	125,000
05 Mar 2024	0.3350	0.3350	0.3300	0.3300	0.3203	256,900
04 Mar 2024	0.3400	0.3400	0.3350	0.3350	0.3251	121,800
01 Mar 2024	0.3350	0.3400	0.3350	0.3400	0.3300	90,500
29 Feb 2024	0.3400	0.3400	0.3350	0.3350	0.3251	258,400
28 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3349	299,400
27 Feb 2024	0.3450	0.3500	0.3400	0.3450	0.3349	504,000
26 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3300	65,500
23 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3300	186,000
22 Feb 2024	0.3350	0.3450	0.3350	0.3400	0.3300	363,100
21 Feb 2024	0.3400	0.3400	0.3350	0.3350	0.3251	261,000
20 Feb 2024	0.3300	0.3400	0.3300	0.3350	0.3251	653,600
19 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3203	435,500
16 Feb 2024	0.3300	0.3300	0.3250	0.3300	0.3203	354,600
15 Feb 2024	0.3300	0.3300	0.3250	0.3300	0.3203	747,700
14 Feb 2024	0.3300	0.3300	0.3250	0.3300	0.3203	268,100
13 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3203	295,200
09 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3203	104,400
08 Feb 2024	0.3250	0.3300	0.3250	0.3300	0.3203	67,600
07 Feb 2024	0.3350	0.3350	0.3300	0.3300	0.3203	313,300
06 Feb 2024	0.3400	0.3400	0.3350	0.3350	0.3251	397,500
06 Feb 2024	0.01 Dividend
05 Feb 2024	0.3500	0.3500	0.3400	0.3450	0.3251	381,600
02 Feb 2024	0.3450	0.3500	0.3450	0.3500	0.3299	783,400
01 Feb 2024	0.3500	0.3500	0.3400	0.3450	0.3251	548,600
31 Jan 2024	0.3500	0.3550	0.3450	0.3500	0.3299	297,300
30 Jan 2024	0.3500	0.3500	0.3450	0.3450	0.3251	412,500
29 Jan 2024	0.3600	0.3600	0.3500	0.3500	0.3299	886,600
26 Jan 2024	0.3500	0.3600	0.3500	0.3600	0.3393	3,755,900
25 Jan 2024	0.3450	0.3550	0.3400	0.3500	0.3299	2,596,900
24 Jan 2024	0.3400	0.3500	0.3400	0.3450	0.3251	2,876,600
23 Jan 2024	0.3400	0.3400	0.3350	0.3350	0.3157	145,400
22 Jan 2024	0.3350	0.3450	0.3350	0.3350	0.3157	1,616,000
19 Jan 2024	0.3300	0.3350	0.3300	0.3350	0.3157	236,900
18 Jan 2024	0.3250	0.3300	0.3250	0.3250	0.3063	571,200
17 Jan 2024	0.3250	0.3250	0.3200	0.3250	0.3063	457,200
16 Jan 2024	0.3300	0.3300	0.3250	0.3250	0.3063	157,000
15 Jan 2024	0.3300	0.3350	0.3250	0.3300	0.3110	505,700
12 Jan 2024	0.3300	0.3300	0.3250	0.3250	0.3063	172,900
11 Jan 2024	0.3250	0.3300	0.3250	0.3300	0.3110	329,900
10 Jan 2024	0.3250	0.3250	0.3250	0.3250	0.3063	140,200
09 Jan 2024	0.3250	0.3300	0.3250	0.3250	0.3063	33,100
08 Jan 2024	0.3250	0.3250	0.3250	0.3250	0.3063	215,100
05 Jan 2024	0.3250	0.3250	0.3200	0.3200	0.3016	78,200
04 Jan 2024	0.3250	0.3300	0.3200	0.3200	0.3016	611,600
03 Jan 2024	0.3300	0.3300	0.3250	0.3300	0.3110	215,000
02 Jan 2024	0.3300	0.3300	0.3250	0.3300	0.3110	102,400
29 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3110	333,300
28 Dec 2023	0.3300	0.3350	0.3300	0.3300	0.3110	546,300
27 Dec 2023	0.3300	0.3300	0.3250	0.3300	0.3110	54,900
26 Dec 2023	0.3300	0.3300	0.3250	0.3300	0.3110	340,000
22 Dec 2023	0.3250	0.3300	0.3250	0.3300	0.3110	170,700
21 Dec 2023	0.3250	0.3250	0.3200	0.3250	0.3063	193,000
20 Dec 2023	0.3250	0.3250	0.3200	0.3250	0.3063	208,100
19 Dec 2023	0.3250	0.3300	0.3250	0.3300	0.3110	206,200
18 Dec 2023	0.3300	0.3300	0.3200	0.3250	0.3063	543,400
15 Dec 2023	0.3350	0.3350	0.3250	0.3300	0.3110	240,900
14 Dec 2023	0.3300	0.3350	0.3300	0.3350	0.3157	898,800
13 Dec 2023	0.3250	0.3300	0.3250	0.3250	0.3063	648,600
12 Dec 2023	0.3250	0.3300	0.3250	0.3250	0.3063	291,000
11 Dec 2023	0.3250	0.3300	0.3250	0.3250	0.3063	857,000
08 Dec 2023	0.3200	0.3250	0.3200	0.3250	0.3063	150,000
07 Dec 2023	0.3200	0.3250	0.3150	0.3250	0.3063	1,127,300
06 Dec 2023	0.3200	0.3250	0.3200	0.3250	0.3063	140,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,979.41-710.49(-1.10%)

CMC Crypto 2001,332.03-64.50(-4.63%)

LHN Limited (41O.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,979.41
-710.49(-1.10%)

CMC Crypto 200
1,332.03
-64.50(-4.63%)