Singapore markets open in 5 hours 18 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,904.41 +1,017.84 (+1.67%) CMC Crypto 200
1,285.32 +1.49 (+0.12%)
Lam Son Sugar Joint Stock Corporation (LSS.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12,500.00 | 13,050.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1,486,200 |
| 27 Jun 2024 | 12,300.00 | 12,350.00 | 12,150.00 | 12,200.00 | 12,200.00 | 367,400 |
| 26 Jun 2024 | 12,500.00 | 12,650.00 | 12,050.00 | 12,150.00 | 12,150.00 | 881,000 |
| 25 Jun 2024 | 12,700.00 | 12,700.00 | 12,000.00 | 12,300.00 | 12,300.00 | 926,500 |
| 24 Jun 2024 | 13,300.00 | 13,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,752,200 |
| 21 Jun 2024 | 13,600.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | 918,100 |
| 20 Jun 2024 | 13,100.00 | 13,850.00 | 13,100.00 | 13,550.00 | 13,550.00 | 2,314,600 |
| 19 Jun 2024 | 12,950.00 | 13,150.00 | 12,900.00 | 13,100.00 | 13,100.00 | 706,900 |
| 18 Jun 2024 | 12,900.00 | 13,200.00 | 12,800.00 | 13,050.00 | 13,050.00 | 749,300 |
| 17 Jun 2024 | 12,800.00 | 12,950.00 | 12,700.00 | 12,800.00 | 12,800.00 | 616,400 |
| 14 Jun 2024 | 13,200.00 | 13,450.00 | 12,700.00 | 12,700.00 | 12,700.00 | 1,114,700 |
| 13 Jun 2024 | 13,550.00 | 13,550.00 | 13,200.00 | 13,200.00 | 13,200.00 | 452,300 |
| 12 Jun 2024 | 13,000.00 | 13,450.00 | 12,800.00 | 13,400.00 | 13,400.00 | 831,100 |
| 11 Jun 2024 | 13,200.00 | 13,300.00 | 12,600.00 | 13,000.00 | 13,000.00 | 1,107,500 |
| 10 Jun 2024 | 13,200.00 | 13,650.00 | 13,050.00 | 13,100.00 | 13,100.00 | 1,523,200 |
| 07 Jun 2024 | 13,400.00 | 13,450.00 | 13,100.00 | 13,200.00 | 13,200.00 | 933,100 |
| 06 Jun 2024 | 13,600.00 | 14,000.00 | 13,000.00 | 13,300.00 | 13,300.00 | 1,562,900 |
| 05 Jun 2024 | 12,850.00 | 13,450.00 | 12,650.00 | 13,450.00 | 13,450.00 | 2,249,700 |
| 04 Jun 2024 | 12,850.00 | 12,900.00 | 12,500.00 | 12,600.00 | 12,600.00 | 820,400 |
| 03 Jun 2024 | 12,600.00 | 13,000.00 | 12,350.00 | 12,700.00 | 12,700.00 | 919,000 |
| 31 May 2024 | 12,600.00 | 12,700.00 | 12,300.00 | 12,400.00 | 12,400.00 | 964,500 |
| 30 May 2024 | 12,400.00 | 12,550.00 | 12,050.00 | 12,500.00 | 12,500.00 | 1,475,600 |
| 29 May 2024 | 13,200.00 | 13,200.00 | 12,550.00 | 12,600.00 | 12,600.00 | 1,609,000 |
| 28 May 2024 | 12,950.00 | 13,000.00 | 12,550.00 | 13,000.00 | 13,000.00 | 1,369,200 |
| 27 May 2024 | 12,800.00 | 12,900.00 | 12,550.00 | 12,800.00 | 12,800.00 | 1,161,000 |
| 24 May 2024 | 12,700.00 | 13,550.00 | 12,400.00 | 12,550.00 | 12,550.00 | 2,885,700 |
| 23 May 2024 | 12,450.00 | 12,700.00 | 12,050.00 | 12,700.00 | 12,700.00 | 2,385,600 |
| 22 May 2024 | 11,900.00 | 12,450.00 | 11,850.00 | 12,450.00 | 12,450.00 | 4,032,600 |
| 21 May 2024 | 11,200.00 | 11,650.00 | 11,200.00 | 11,650.00 | 11,650.00 | 2,646,200 |
| 20 May 2024 | 10,800.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,900.00 | 439,200 |
| 17 May 2024 | 10,850.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 459,400 |
| 16 May 2024 | 10,850.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,850.00 | 330,100 |
| 15 May 2024 | 10,850.00 | 10,950.00 | 10,550.00 | 10,850.00 | 10,850.00 | 680,100 |
| 14 May 2024 | 10,850.00 | 11,000.00 | 10,750.00 | 10,850.00 | 10,850.00 | 360,000 |
| 13 May 2024 | 10,850.00 | 10,900.00 | 10,750.00 | 10,800.00 | 10,800.00 | 240,700 |
| 10 May 2024 | 10,900.00 | 10,900.00 | 10,650.00 | 10,850.00 | 10,850.00 | 387,800 |
| 09 May 2024 | 10,900.00 | 11,050.00 | 10,750.00 | 10,850.00 | 10,850.00 | 527,600 |
| 08 May 2024 | 10,900.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | 360,100 |
| 07 May 2024 | 10,800.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 971,700 |
| 06 May 2024 | 10,700.00 | 10,750.00 | 10,650.00 | 10,750.00 | 10,750.00 | 424,500 |
| 03 May 2024 | 10,600.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 397,900 |
| 02 May 2024 | 10,500.00 | 10,550.00 | 10,300.00 | 10,550.00 | 10,550.00 | 387,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 9,800.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 832,600 |
| 25 Apr 2024 | 9,930.00 | 9,930.00 | 9,800.00 | 9,840.00 | 9,840.00 | 295,100 |
| 24 Apr 2024 | 9,670.00 | 9,990.00 | 9,660.00 | 9,940.00 | 9,940.00 | 255,200 |
| 23 Apr 2024 | 9,960.00 | 10,400.00 | 9,660.00 | 9,660.00 | 9,660.00 | 225,100 |
| 22 Apr 2024 | 9,930.00 | 10,000.00 | 9,870.00 | 9,960.00 | 9,960.00 | 291,500 |
| 19 Apr 2024 | 9,500.00 | 9,980.00 | 9,500.00 | 9,930.00 | 9,930.00 | 868,700 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 10,500.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,200.00 | 371,300 |
| 16 Apr 2024 | 10,400.00 | 10,600.00 | 9,900.00 | 10,450.00 | 10,450.00 | 860,600 |
| 16 Apr 2024 | 1.075:1 Stock split | |||||
| 15 Apr 2024 | 10,930.23 | 11,255.81 | 10,279.07 | 10,418.60 | 10,418.60 | 2,453,646 |
| 12 Apr 2024 | 10,837.21 | 11,348.84 | 10,837.21 | 11,023.26 | 11,023.26 | 1,795,895 |
| 11 Apr 2024 | 10,837.21 | 10,930.23 | 10,790.70 | 10,837.21 | 10,837.21 | 814,205 |
| 10 Apr 2024 | 10,837.21 | 10,976.74 | 10,837.21 | 10,883.72 | 10,883.72 | 981,905 |
| 09 Apr 2024 | 10,790.70 | 10,883.72 | 10,744.19 | 10,837.21 | 10,837.21 | 290,250 |
| 08 Apr 2024 | 10,837.21 | 10,930.23 | 10,790.70 | 10,790.70 | 10,790.70 | 737,020 |
| 05 Apr 2024 | 10,790.70 | 11,069.77 | 10,697.67 | 10,837.21 | 10,837.21 | 875,910 |
| 04 Apr 2024 | 10,976.74 | 10,976.74 | 10,790.70 | 10,837.21 | 10,837.21 | 546,852 |
| 03 Apr 2024 | 11,069.77 | 11,116.28 | 10,837.21 | 10,976.74 | 10,976.74 | 769,377 |
| 02 Apr 2024 | 10,883.72 | 11,209.30 | 10,837.21 | 11,069.77 | 11,069.77 | 639,625 |
| 01 Apr 2024 | 10,976.74 | 10,976.74 | 10,790.70 | 10,837.21 | 10,837.21 | 898,700 |
| 29 Mar 2024 | 11,255.81 | 11,255.81 | 10,930.23 | 10,976.74 | 10,976.74 | 866,342 |
| 28 Mar 2024 | 11,348.84 | 11,348.84 | 11,116.28 | 11,209.30 | 11,209.30 | 884,295 |
| 27 Mar 2024 | 10,883.72 | 11,302.33 | 10,883.72 | 11,116.28 | 11,116.28 | 1,980,150 |
| 26 Mar 2024 | 10,790.70 | 10,837.21 | 10,697.67 | 10,790.70 | 10,790.70 | 416,562 |
| 25 Mar 2024 | 10,883.72 | 10,976.74 | 10,790.70 | 10,790.70 | 10,790.70 | 626,080 |
| 22 Mar 2024 | 11,023.26 | 11,069.77 | 10,837.21 | 10,883.72 | 10,883.72 | 568,460 |
| 21 Mar 2024 | 10,976.74 | 11,069.77 | 10,837.21 | 10,976.74 | 10,976.74 | 721,217 |
| 20 Mar 2024 | 10,976.74 | 10,976.74 | 10,790.70 | 10,976.74 | 10,976.74 | 359,695 |
| 19 Mar 2024 | 10,883.72 | 10,930.23 | 10,790.70 | 10,883.72 | 10,883.72 | 316,157 |
| 18 Mar 2024 | 10,930.23 | 11,209.30 | 10,511.63 | 10,883.72 | 10,883.72 | 835,275 |
| 15 Mar 2024 | 10,930.23 | 11,348.84 | 10,837.21 | 10,976.74 | 10,976.74 | 911,600 |
| 14 Mar 2024 | 10,930.23 | 11,023.26 | 10,744.19 | 10,930.23 | 10,930.23 | 701,437 |
| 13 Mar 2024 | 10,790.70 | 10,976.74 | 10,697.67 | 10,883.72 | 10,883.72 | 526,642 |
| 12 Mar 2024 | 10,697.67 | 10,790.70 | 10,604.65 | 10,697.67 | 10,697.67 | 619,845 |
| 11 Mar 2024 | 11,023.26 | 11,023.26 | 10,651.16 | 10,697.67 | 10,697.67 | 1,117,247 |
| 08 Mar 2024 | 11,255.81 | 11,302.33 | 10,930.23 | 10,930.23 | 10,930.23 | 1,262,050 |
| 07 Mar 2024 | 11,162.79 | 11,302.33 | 11,116.28 | 11,302.33 | 11,302.33 | 647,257 |
| 06 Mar 2024 | 11,441.86 | 11,581.40 | 11,069.77 | 11,255.81 | 11,255.81 | 857,097 |
| 05 Mar 2024 | 11,395.35 | 11,488.37 | 11,348.84 | 11,441.86 | 11,441.86 | 799,370 |
| 04 Mar 2024 | 11,302.33 | 11,488.37 | 11,255.81 | 11,395.35 | 11,395.35 | 886,405 |
| 01 Mar 2024 | 11,395.35 | 11,534.88 | 11,209.30 | 11,302.33 | 11,302.33 | 1,090,480 |
| 29 Feb 2024 | 11,627.91 | 11,627.91 | 11,069.77 | 11,302.33 | 11,302.33 | 1,078,870 |
| 28 Feb 2024 | 11,488.37 | 11,627.91 | 11,255.81 | 11,488.37 | 11,488.37 | 933,207 |
| 27 Feb 2024 | 11,116.28 | 11,441.86 | 10,976.74 | 11,441.86 | 11,441.86 | 1,767,085 |
| 26 Feb 2024 | 11,116.28 | 11,255.81 | 10,883.72 | 10,976.74 | 10,976.74 | 1,841,260 |
| 23 Feb 2024 | 11,627.91 | 11,674.42 | 11,069.77 | 11,162.79 | 11,162.79 | 1,561,545 |
| 22 Feb 2024 | 10,790.70 | 11,488.37 | 10,744.19 | 11,488.37 | 11,488.37 | 4,628,197 |
| 21 Feb 2024 | 10,697.67 | 10,744.19 | 10,604.65 | 10,744.19 | 10,744.19 | 419,680 |
| 20 Feb 2024 | 10,837.21 | 10,837.21 | 10,651.16 | 10,697.67 | 10,697.67 | 601,247 |
| 19 Feb 2024 | 10,697.67 | 10,837.21 | 10,604.65 | 10,744.19 | 10,744.19 | 652,847 |
| 16 Feb 2024 | 10,744.19 | 10,744.19 | 10,604.65 | 10,651.16 | 10,651.16 | 671,015 |
| 15 Feb 2024 | 10,883.72 | 10,883.72 | 10,744.19 | 10,744.19 | 10,744.19 | 281,435 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.