Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Lum Chang Holdings Limited (L19.SI)

0.2850
0.0000
(0.00%)
At close: April 23 at 5:04:24 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.29000.29000.29000.29000.2900-
Apr 24, 20250.29000.29000.29000.29000.2900-
Apr 23, 20250.29000.29000.29000.29000.2900-
Apr 22, 20250.29000.29000.29000.29000.29008,800
Apr 21, 20250.28500.30000.28000.29500.295070,000
Apr 17, 20250.29500.29500.29500.29500.2950-
Apr 16, 20250.29500.29500.29500.29500.2950-
Apr 15, 20250.28500.29500.28500.29500.295027,500
Apr 14, 20250.28000.28000.28000.28000.2800-
Apr 11, 20250.28000.28000.28000.28000.2800-
Apr 10, 20250.28000.28000.28000.28000.2800-
Apr 9, 20250.28000.28000.28000.28000.280037,200
Apr 8, 20250.28500.28500.28000.28000.280049,100
Apr 7, 20250.28000.28000.27000.27500.2750115,400
Apr 4, 20250.28500.28500.28500.28500.28506,000
Apr 3, 20250.29500.29500.29500.29500.29501,000
Apr 2, 20250.30500.30500.30500.30500.3050-
Apr 1, 20250.30000.30500.30000.30500.305031,000
Mar 28, 20250.29000.29000.29000.29000.2900-
Mar 27, 20250.29000.29000.29000.29000.2900-
Mar 26, 20250.30000.30000.29000.29000.290025,200
Mar 25, 20250.29500.30000.29000.30000.30008,000
Mar 24, 20250.30000.30000.30000.30000.3000-
Mar 21, 20250.30000.30000.30000.30000.3000-
Mar 20, 20250.30000.30000.30000.30000.30001,100
Mar 19, 20250.29500.30000.29500.30000.30001,600
Mar 18, 20250.30500.30500.30500.30500.3050-
Mar 17, 20250.30000.30500.30000.30500.305030,000
Mar 14, 20250.29000.30000.29000.30000.300030,000
Mar 13, 20250.28500.28500.28500.28500.2850-
Mar 12, 20250.28500.28500.28500.28500.2850-
Mar 11, 20250.28500.28500.28500.28500.2850-
Mar 10, 20250.29000.29000.28500.28500.2850137,800
Mar 7, 20250.29000.29000.29000.29000.2900400
Mar 6, 20250.29000.30000.29000.30000.300020,800
Mar 5, 20250.28500.29500.28500.28500.285031,100
Mar 4, 20250.28500.28500.28500.28500.28502,000
Mar 3, 20250.29000.29000.29000.29000.290010,900
Feb 28, 20250.29000.29000.29000.29000.29009,000
Feb 27, 2025 0.02 Dividend
Feb 27, 20250.31500.31500.29000.29000.290080,700
Feb 26, 20250.32000.32500.31000.32500.305070,200
Feb 25, 20250.32500.32500.32000.32000.300319,800
Feb 24, 20250.32000.32000.32000.32000.300347,200
Feb 21, 20250.31500.32000.31500.31500.295671,700
Feb 20, 20250.32500.32500.32500.32500.3050-
Feb 19, 20250.32000.32500.31500.32500.3050145,000
Feb 18, 20250.31000.32000.31000.32000.3003140,900
Feb 17, 20250.31000.31500.31000.31500.2956181,700
Feb 14, 20250.28500.30000.28500.29500.276886,800
Feb 13, 20250.29500.29500.29000.29500.276844,100
Feb 12, 20250.29500.30000.29000.29000.272266,100
Feb 11, 20250.30000.30000.30000.30000.281518,000
Feb 10, 20250.29500.29500.29500.29500.276851,400
Feb 7, 20250.30000.30000.30000.30000.2815100
Feb 6, 20250.29500.30000.29500.30000.281530,900
Feb 5, 20250.29500.29500.29500.29500.2768-
Feb 4, 20250.29500.29500.29500.29500.2768100
Feb 3, 20250.29500.29500.28500.28500.267530,000
Jan 31, 20250.29500.30000.29500.30000.281542,000
Jan 28, 20250.30000.30000.30000.30000.2815-
Jan 27, 20250.29000.30000.29000.30000.281550,000
Jan 24, 20250.29000.29000.29000.29000.272227,500
Jan 23, 20250.28500.28500.28500.28500.26756,700
Jan 22, 20250.28500.28500.28500.28500.26753,800
Jan 21, 20250.28000.28000.28000.28000.2628-
Jan 20, 20250.28000.28000.28000.28000.26282,800
Jan 17, 20250.28000.28000.28000.28000.262823,000
Jan 16, 20250.28000.28000.28000.28000.262852,000
Jan 15, 20250.28000.28000.28000.28000.26284,300
Jan 14, 20250.28000.28000.28000.28000.2628-
Jan 13, 20250.28500.28500.28000.28000.26284,700
Jan 10, 20250.28000.28000.28000.28000.2628-
Jan 9, 20250.28500.28500.28000.28000.262841,400
Jan 8, 20250.28500.28500.28500.28500.26753,600
Jan 7, 20250.29500.29500.29500.29500.2768-
Jan 6, 20250.29500.29500.29500.29500.27681,900
Jan 3, 20250.28500.29000.28500.29000.272215,100
Jan 2, 20250.29000.29000.29000.29000.2722-
Dec 31, 20240.29000.29000.29000.29000.2722-
Dec 30, 20240.29000.29000.29000.29000.2722-
Dec 27, 20240.29000.29000.29000.29000.2722-
Dec 26, 20240.29000.29000.29000.29000.27222,000
Dec 24, 20240.28000.28000.28000.28000.2628-
Dec 23, 20240.28000.28000.28000.28000.2628-
Dec 20, 20240.28000.28000.28000.28000.26282,800
Dec 19, 20240.28500.28500.28500.28500.267515,800
Dec 18, 20240.29000.29000.29000.29000.2722-
Dec 17, 20240.29000.29000.29000.29000.2722-
Dec 16, 20240.29000.29000.29000.29000.27223,600
Dec 13, 20240.29000.29000.29000.29000.2722-
Dec 12, 20240.29500.29500.29000.29000.272213,600
Dec 11, 20240.29500.29500.29500.29500.27681,000
Dec 10, 20240.29500.29500.29000.29000.272262,000
Dec 9, 20240.30000.30000.30000.30000.281551,800
Dec 6, 20240.29000.29000.29000.29000.2722100
Dec 5, 20240.29000.30000.29000.30000.281510,600
Dec 4, 20240.29000.29500.29000.29500.276817,800
Dec 3, 20240.29500.29500.29500.29500.27685,900
Dec 2, 20240.29500.29500.29500.29500.27686,000
Nov 29, 20240.30000.30000.29500.29500.276849,100
Nov 28, 20240.29500.29500.29500.29500.276826,200
Nov 27, 20240.29500.29500.29500.29500.276810,400
Nov 26, 20240.30000.30500.30000.30000.281546,800
Nov 25, 20240.30000.31000.29500.30500.286296,900
Nov 22, 20240.30500.32000.29000.29000.2722111,400
Nov 21, 20240.30500.30500.30500.30500.2862-
Nov 20, 20240.30500.30500.30500.30500.2862-
Nov 19, 20240.30500.30500.30500.30500.2862-
Nov 18, 20240.30500.30500.30500.30500.2862-
Nov 15, 20240.30500.30500.30500.30500.2862-
Nov 14, 20240.30500.30500.30500.30500.2862-
Nov 13, 20240.30500.30500.28500.30500.2862900
Nov 12, 20240.28500.30000.28000.30000.28158,400
Nov 11, 20240.30500.30500.27500.30000.28153,000
Nov 8, 20240.27500.30000.27500.30000.281566,900
Nov 7, 2024 0.01 Dividend
Nov 7, 20240.30000.30000.30000.30000.2815-
Nov 6, 20240.30000.30000.30000.30000.27228,200
Nov 5, 20240.30000.31000.30000.31000.281214,500
Nov 4, 20240.30000.31000.30000.31000.28124,900
Nov 1, 20240.30000.31000.30000.31000.281273,200
Oct 30, 20240.29000.30500.29000.30500.276724,600
Oct 29, 20240.29500.30500.29000.30500.276720,500
Oct 28, 20240.29500.31000.29500.31000.28128,400
Oct 25, 20240.30500.31000.30500.31000.28125,100
Oct 24, 20240.30500.30500.30500.30500.2767-
Oct 23, 20240.30500.30500.30500.30500.2767-
Oct 22, 20240.30000.30500.29500.30500.276730,200
Oct 21, 20240.30500.30500.30500.30500.2767-
Oct 18, 20240.30500.30500.30500.30500.2767-
Oct 17, 20240.30500.30500.30000.30500.276751,900
Oct 16, 20240.30000.30500.29500.29500.267621,600
Oct 15, 20240.30500.31000.30500.31000.2812200
Oct 14, 20240.30500.30500.30000.30000.272263,000
Oct 11, 20240.31000.31000.30500.30500.27676,300
Oct 10, 20240.31500.31500.30500.30500.2767229,300
Oct 9, 20240.31000.31500.30500.31000.281242,900
Oct 8, 20240.32000.32000.32000.32000.2903100
Oct 7, 20240.30500.31000.30000.30500.276741,300
Oct 4, 20240.30000.30500.30000.30000.2722173,700
Oct 3, 20240.30000.30500.30000.30500.276788,500
Oct 2, 20240.29500.29500.29000.29000.263130,700
Oct 1, 20240.29000.29500.29000.29500.267629,400
Sep 30, 20240.28000.29000.28000.29000.26319,500
Sep 27, 20240.28500.29000.28000.29000.2631115,000
Sep 26, 20240.28500.29500.28500.29500.267636,000
Sep 25, 20240.29500.29500.29000.29500.26765,300
Sep 24, 20240.28500.29500.28500.28500.258513,100
Sep 23, 20240.29000.29500.29000.29500.267610,200
Sep 20, 20240.30000.30000.28000.29500.267616,400
Sep 19, 20240.29500.29500.29000.29000.263124,900
Sep 18, 20240.29000.29500.29000.29500.26768,000
Sep 17, 20240.29500.29500.29500.29500.2676-
Sep 16, 20240.28500.29500.28500.29500.26767,300
Sep 13, 20240.29500.29500.29500.29500.2676200
Sep 12, 20240.29500.29500.29500.29500.2676100
Sep 11, 20240.29000.29000.29000.29000.263110,000
Sep 10, 20240.29500.29500.29500.29500.2676-
Sep 9, 20240.29500.29500.29500.29500.2676-
Sep 6, 20240.29000.29500.29000.29500.267630,400
Sep 5, 20240.29000.29000.29000.29000.263120,000
Sep 4, 20240.28500.29500.27500.29000.263136,200
Sep 3, 20240.28500.30000.28500.30000.27224,400
Sep 2, 20240.30000.30000.30000.30000.2722-
Aug 30, 20240.29000.30000.28000.30000.2722133,300
Aug 29, 20240.30000.30000.29500.30000.272235,400
Aug 28, 20240.29000.30000.29000.29500.267624,900
Aug 27, 20240.28000.29000.28000.29000.26316,800
Aug 26, 20240.28000.29500.27500.29500.26767,300
Aug 23, 20240.29500.29500.29500.29500.2676-
Aug 22, 20240.28500.29500.28000.29500.267611,100
Aug 21, 20240.29500.29500.29500.29500.2676-
Aug 20, 20240.29500.29500.29500.29500.2676-
Aug 19, 20240.29000.29500.29000.29500.26762,800
Aug 16, 20240.28500.29000.28000.29000.263117,700
Aug 15, 20240.28500.28500.28500.28500.2585-
Aug 14, 20240.28500.28500.28500.28500.25851,700
Aug 13, 20240.28000.28500.28000.28500.25855,100
Aug 12, 20240.28000.29000.28000.29000.26312,000
Aug 8, 20240.27500.29000.27500.29000.263118,100
Aug 7, 20240.27000.28500.27000.28500.258515,000
Aug 6, 20240.29000.29000.29000.29000.2631-
Aug 5, 20240.29000.29000.29000.29000.2631-
Aug 2, 20240.29000.29000.29000.29000.2631-
Aug 1, 20240.29000.29000.28000.29000.26312,600
Jul 31, 20240.28000.29000.28000.28500.258511,500
Jul 30, 20240.28500.29000.28500.29000.26316,100
Jul 29, 20240.28500.29000.27500.29000.263141,200
Jul 26, 20240.29500.29500.29500.29500.2676-
Jul 25, 20240.29500.29500.28000.29500.26769,700
Jul 24, 20240.28500.28500.28500.28500.25855,000
Jul 23, 20240.30500.30500.30500.30500.2767-
Jul 22, 20240.30500.30500.30500.30500.2767-
Jul 19, 20240.30500.30500.30500.30500.2767100
Jul 18, 20240.29500.29500.28500.29500.267663,000
Jul 17, 20240.29000.29000.29000.29000.263131,400
Jul 16, 20240.29500.29500.27500.28000.254052,400
Jul 15, 20240.28500.29500.28500.28500.258514,100
Jul 12, 20240.29000.30000.28500.30000.272229,000
Jul 11, 20240.29500.30500.29500.30500.27675,800
Jul 10, 20240.29000.30500.29000.30500.276725,800
Jul 9, 20240.29000.30500.26500.30500.276787,000
Jul 8, 20240.30000.31000.29500.30500.2767160,000
Jul 5, 20240.29500.30000.29000.30000.272221,200
Jul 4, 20240.28500.29500.28500.29500.2676100,400
Jul 3, 20240.29000.29500.29000.29500.26766,500
Jul 2, 20240.26000.29000.26000.29000.263114,500
Jul 1, 20240.26500.28500.26500.28500.258526,600
Jun 28, 20240.28500.28500.26500.28500.25859,900
Jun 27, 20240.29000.29000.26500.27000.244957,800
Jun 26, 20240.28000.28000.28000.28000.2540-
Jun 25, 20240.27000.28000.26000.28000.254081,600
Jun 24, 20240.30000.30000.30000.30000.2722-
Jun 21, 20240.27000.30000.27000.30000.27221,500
Jun 20, 20240.30000.30000.30000.30000.2722-
Jun 19, 20240.27000.30000.27000.30000.27228,700
Jun 18, 20240.30000.30000.30000.30000.2722-
Jun 14, 20240.30000.30000.30000.30000.2722-
Jun 13, 20240.28500.30000.27500.30000.272221,300
Jun 12, 20240.27000.28500.27000.28500.25857,300
Jun 11, 20240.28000.29000.27500.29000.26315,700
Jun 10, 20240.28500.29500.27500.29000.26317,400
Jun 7, 20240.27500.30500.27500.30000.272236,100
Jun 6, 20240.31000.31500.28000.31500.285810,300
Jun 5, 20240.30500.30500.30500.30500.2767-
Jun 4, 20240.28500.31500.28500.30500.276715,100
Jun 3, 20240.29500.31500.29000.31500.28582,300
May 31, 20240.31000.31000.31000.31000.2812-
May 30, 20240.28500.31000.28500.31000.28121,400
May 29, 20240.29000.31500.29000.31500.28581,500
May 28, 20240.28500.31500.28500.31500.285814,400
May 27, 20240.33000.33000.33000.33000.2994-
May 24, 20240.33000.33000.33000.33000.2994-
May 23, 20240.33000.33000.33000.33000.2994-
May 21, 20240.33000.33000.33000.33000.2994-
May 20, 20240.30000.33000.29500.33000.29945,300
May 17, 20240.33500.33500.31000.33500.303913,000
May 16, 20240.31000.34000.31000.33000.299495,400
May 15, 20240.28000.34000.28000.34000.308496,200
May 14, 20240.31000.33000.30500.33000.2994112,200
May 13, 20240.30000.30500.29000.30500.2767107,300
May 10, 20240.29500.31000.28500.30000.272224,900
May 9, 20240.28500.30500.27000.29500.267630,900
May 8, 20240.29000.30000.29000.30000.27226,100
May 7, 20240.34000.34000.28000.30000.272243,900
May 6, 20240.27500.30000.27000.29500.267680,800
May 3, 20240.27500.30500.27500.29000.2631110,500
May 2, 20240.30000.30000.26000.27500.24951,046,100
Apr 30, 20240.26500.27500.26500.27500.24953,900
Apr 29, 20240.25500.27500.25500.27500.24951,700
Apr 26, 20240.27500.27500.27500.27500.2495-
Apr 25, 20240.27500.27500.27500.27500.2495-