Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,666.38 +558.46 (+0.88%) CMC Crypto 200
1,325.55 +48.58 (+3.80%)
Life Healthcare Group Holdings Limited (LTGHY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.1800 | 2.2000 | 2.1100 | 2.1400 | 2.1400 | 20,722 |
| 02 May 2024 | 2.2000 | 2.2500 | 2.1000 | 2.1750 | 2.1750 | 111,800 |
| 01 May 2024 | 2.2430 | 2.3300 | 2.2300 | 2.2950 | 2.2950 | 56,200 |
| 30 Apr 2024 | 2.2400 | 2.3300 | 2.2200 | 2.2700 | 2.2700 | 93,900 |
| 29 Apr 2024 | 2.2100 | 2.2600 | 2.2100 | 2.2600 | 2.2600 | 25,200 |
| 26 Apr 2024 | 2.0820 | 2.1960 | 2.0820 | 2.1450 | 2.1450 | 49,200 |
| 25 Apr 2024 | 2.0500 | 2.1500 | 2.0500 | 2.0800 | 2.0800 | 165,100 |
| 24 Apr 2024 | 2.6600 | 2.6600 | 2.1090 | 2.1500 | 2.1500 | 573,300 |
| 24 Apr 2024 | 1.291 Dividend | |||||
| 23 Apr 2024 | 3.5100 | 3.7000 | 3.3500 | 3.4010 | 2.1100 | 23,800 |
| 22 Apr 2024 | 3.6000 | 3.6000 | 3.3600 | 3.4800 | 2.1590 | 26,100 |
| 19 Apr 2024 | 3.1600 | 3.6400 | 3.1600 | 3.3900 | 2.1032 | 57,800 |
| 18 Apr 2024 | 3.5150 | 3.7000 | 3.3300 | 3.3300 | 2.0660 | 16,300 |
| 17 Apr 2024 | 3.5800 | 3.7000 | 3.2800 | 3.6000 | 2.2335 | 69,400 |
| 16 Apr 2024 | 3.8900 | 3.8900 | 3.4910 | 3.5800 | 2.2211 | 177,700 |
| 15 Apr 2024 | 3.5100 | 3.8900 | 3.5100 | 3.8500 | 2.3886 | 1,036,300 |
| 12 Apr 2024 | 3.8500 | 3.8500 | 3.4100 | 3.8500 | 2.3886 | 16,500 |
| 11 Apr 2024 | 3.6100 | 3.8500 | 3.5300 | 3.6100 | 2.2397 | 27,800 |
| 10 Apr 2024 | 3.6100 | 3.8600 | 3.6100 | 3.8600 | 2.3948 | 15,200 |
| 09 Apr 2024 | 3.8600 | 3.8950 | 3.6100 | 3.6400 | 2.2583 | 50,300 |
| 08 Apr 2024 | 4.0500 | 4.0900 | 3.9500 | 3.9500 | 2.4506 | 40,500 |
| 05 Apr 2024 | 3.5900 | 4.6000 | 3.5700 | 4.1000 | 2.5437 | 141,300 |
| 04 Apr 2024 | 3.1800 | 3.9000 | 3.1500 | 3.9000 | 2.4196 | 54,500 |
| 03 Apr 2024 | 4.2500 | 4.3600 | 3.5000 | 3.9000 | 2.4196 | 48,300 |
| 02 Apr 2024 | 3.6000 | 3.7000 | 3.5700 | 3.6340 | 2.2546 | 59,200 |
| 01 Apr 2024 | 3.6900 | 3.7500 | 3.6000 | 3.7190 | 2.3073 | 45,200 |
| 28 Mar 2024 | 3.6800 | 3.7900 | 3.6000 | 3.6000 | 2.2335 | 51,600 |
| 27 Mar 2024 | 3.6100 | 3.6100 | 3.5800 | 3.5800 | 2.2211 | 14,700 |
| 26 Mar 2024 | 3.4200 | 3.6200 | 3.4200 | 3.4600 | 2.1466 | 20,400 |
| 25 Mar 2024 | 3.4650 | 3.5800 | 3.3900 | 3.5800 | 2.2211 | 97,900 |
| 22 Mar 2024 | 3.5000 | 3.5800 | 3.4500 | 3.4600 | 2.1466 | 53,900 |
| 21 Mar 2024 | 3.6250 | 3.7000 | 3.5000 | 3.5000 | 2.1714 | 21,500 |
| 20 Mar 2024 | 3.6000 | 3.6000 | 3.4400 | 3.5200 | 2.1838 | 29,700 |
| 19 Mar 2024 | 3.6400 | 3.6400 | 3.5100 | 3.5300 | 2.1900 | 37,200 |
| 18 Mar 2024 | 3.6800 | 3.6800 | 3.5620 | 3.6400 | 2.2583 | 26,000 |
| 15 Mar 2024 | 3.6400 | 3.7000 | 3.5900 | 3.7000 | 2.2955 | 12,100 |
| 14 Mar 2024 | 3.6600 | 3.7000 | 3.6200 | 3.6600 | 2.2707 | 604,900 |
| 13 Mar 2024 | 3.6750 | 3.7200 | 3.6400 | 3.6600 | 2.2707 | 14,700 |
| 12 Mar 2024 | 3.7100 | 3.7200 | 3.6300 | 3.6600 | 2.2707 | 51,300 |
| 11 Mar 2024 | 3.7200 | 3.7900 | 3.6400 | 3.7900 | 2.3513 | 17,600 |
| 08 Mar 2024 | 3.7400 | 3.7900 | 3.6500 | 3.7100 | 2.3017 | 15,100 |
| 07 Mar 2024 | 3.8480 | 3.8700 | 3.7000 | 3.7850 | 2.3482 | 38,000 |
| 06 Mar 2024 | 3.7900 | 3.8700 | 3.7100 | 3.7200 | 2.3079 | 25,900 |
| 05 Mar 2024 | 3.7200 | 3.7900 | 3.6900 | 3.7400 | 2.3203 | 18,500 |
| 04 Mar 2024 | 3.7650 | 3.8700 | 3.6700 | 3.8700 | 2.4010 | 15,000 |
| 01 Mar 2024 | 3.6900 | 3.7400 | 3.6260 | 3.6300 | 2.2521 | 23,100 |
| 29 Feb 2024 | 3.6650 | 3.7400 | 3.5900 | 3.6900 | 2.2893 | 75,300 |
| 28 Feb 2024 | 3.6850 | 3.7200 | 3.5900 | 3.7200 | 2.3079 | 12,500 |
| 27 Feb 2024 | 3.6100 | 3.7100 | 3.6100 | 3.6700 | 2.2769 | 37,000 |
| 26 Feb 2024 | 3.6400 | 3.7300 | 3.5620 | 3.7300 | 2.3141 | 21,800 |
| 23 Feb 2024 | 3.7170 | 3.7400 | 3.6000 | 3.6400 | 2.2583 | 32,000 |
| 22 Feb 2024 | 3.7000 | 3.8000 | 3.7000 | 3.7100 | 2.3017 | 17,400 |
| 21 Feb 2024 | 3.6900 | 3.9180 | 3.6900 | 3.7410 | 2.3209 | 30,300 |
| 20 Feb 2024 | 3.7700 | 3.8600 | 3.7250 | 3.8600 | 2.3948 | 28,900 |
| 16 Feb 2024 | 3.6700 | 3.8800 | 3.6700 | 3.8800 | 2.4072 | 7,400 |
| 15 Feb 2024 | 3.7750 | 3.8580 | 3.7200 | 3.7200 | 2.3079 | 27,900 |
| 14 Feb 2024 | 3.6950 | 3.7500 | 3.6500 | 3.7500 | 2.3265 | 21,900 |
| 13 Feb 2024 | 3.6520 | 3.8000 | 3.6500 | 3.7500 | 2.3265 | 19,700 |
| 12 Feb 2024 | 3.8600 | 3.8600 | 3.6600 | 3.8100 | 2.3637 | 41,100 |
| 09 Feb 2024 | 3.6800 | 3.8300 | 3.6800 | 3.7100 | 2.3017 | 28,500 |
| 08 Feb 2024 | 3.8350 | 3.9300 | 3.7250 | 3.8300 | 2.3762 | 20,700 |
| 07 Feb 2024 | 3.8340 | 3.9600 | 3.7500 | 3.9600 | 2.4568 | 77,800 |
| 06 Feb 2024 | 3.8150 | 3.9300 | 3.7200 | 3.7520 | 2.3278 | 58,200 |
| 05 Feb 2024 | 3.7700 | 3.8000 | 3.6900 | 3.6900 | 2.2893 | 66,400 |
| 02 Feb 2024 | 3.9500 | 3.9500 | 3.7200 | 3.7400 | 2.3203 | 22,600 |
| 01 Feb 2024 | 3.9710 | 4.0000 | 3.8500 | 3.8500 | 2.3886 | 19,700 |
| 31 Jan 2024 | 4.1580 | 4.1600 | 4.0450 | 4.1600 | 2.5809 | 530,500 |
| 30 Jan 2024 | 3.9800 | 4.1200 | 3.9000 | 4.0360 | 2.5040 | 480,600 |
| 29 Jan 2024 | 4.0700 | 4.0700 | 3.8600 | 4.0700 | 2.5251 | 309,900 |
| 26 Jan 2024 | 4.0000 | 4.0600 | 3.9850 | 4.0300 | 2.5002 | 197,400 |
| 25 Jan 2024 | 3.9480 | 4.0600 | 3.8000 | 3.9400 | 2.4444 | 310,200 |
| 24 Jan 2024 | 3.9000 | 4.0000 | 3.8100 | 3.8100 | 2.3637 | 763,600 |
| 23 Jan 2024 | 3.9400 | 3.9400 | 3.7500 | 3.7800 | 2.3451 | 244,300 |
| 22 Jan 2024 | 3.9600 | 3.9600 | 3.8000 | 3.9300 | 2.4382 | 62,700 |
| 19 Jan 2024 | 3.8500 | 3.9700 | 3.8500 | 3.9500 | 2.4506 | 56,300 |
| 18 Jan 2024 | 3.9900 | 4.0000 | 3.8000 | 3.9980 | 2.4804 | 165,400 |
| 17 Jan 2024 | 3.7700 | 3.9500 | 3.7700 | 3.8900 | 2.4134 | 98,300 |
| 16 Jan 2024 | 3.9100 | 4.0000 | 3.8500 | 3.9500 | 2.4506 | 89,900 |
| 12 Jan 2024 | 4.1600 | 4.2600 | 4.0600 | 4.1300 | 2.5623 | 69,600 |
| 11 Jan 2024 | 4.0180 | 4.1200 | 3.9500 | 4.0000 | 2.4816 | 206,500 |
| 10 Jan 2024 | 3.9950 | 4.1200 | 3.8900 | 3.9800 | 2.4692 | 20,700 |
| 09 Jan 2024 | 3.9800 | 4.0700 | 3.8700 | 3.9940 | 2.4779 | 9,200 |
| 08 Jan 2024 | 4.1100 | 4.1300 | 3.9420 | 3.9940 | 2.4779 | 228,000 |
| 05 Jan 2024 | 3.9350 | 4.0000 | 3.8600 | 3.8600 | 2.3948 | 32,100 |
| 04 Jan 2024 | 3.9110 | 3.9300 | 3.8300 | 3.9200 | 2.4320 | 61,900 |
| 03 Jan 2024 | 3.9250 | 4.0300 | 3.8400 | 3.9590 | 2.4562 | 150,000 |
| 02 Jan 2024 | 3.9700 | 4.0000 | 3.8700 | 4.0000 | 2.4816 | 528,000 |
| 29 Dec 2023 | 3.7500 | 4.0800 | 3.7500 | 3.9730 | 2.4649 | 13,400 |
| 28 Dec 2023 | 3.9400 | 3.9400 | 3.8800 | 3.9200 | 2.4320 | 42,800 |
| 27 Dec 2023 | 3.8500 | 3.9800 | 3.8500 | 3.9200 | 2.4320 | 44,800 |
| 26 Dec 2023 | 3.8200 | 4.0300 | 3.8200 | 4.0300 | 2.5002 | 12,700 |
| 22 Dec 2023 | 4.0350 | 4.1100 | 3.8600 | 3.9650 | 2.4599 | 43,200 |
| 21 Dec 2023 | 3.9150 | 3.9150 | 3.8600 | 3.8600 | 2.3948 | 59,100 |
| 20 Dec 2023 | 3.9700 | 4.0600 | 3.8600 | 3.9000 | 2.4196 | 41,800 |
| 19 Dec 2023 | 3.7700 | 3.9600 | 3.7700 | 3.8800 | 2.4072 | 21,400 |
| 18 Dec 2023 | 3.9150 | 3.9790 | 3.8400 | 3.8850 | 2.4103 | 60,100 |
| 15 Dec 2023 | 3.8500 | 3.9280 | 3.7500 | 3.8900 | 2.4134 | 23,900 |
| 14 Dec 2023 | 3.7400 | 3.9300 | 3.7400 | 3.9270 | 2.4363 | 25,800 |
| 13 Dec 2023 | 3.5600 | 3.7600 | 3.5600 | 3.6850 | 2.2862 | 44,300 |
| 13 Dec 2023 | 0.059 Dividend | |||||
| *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.