SGX, BEI End of Day and Historical Stock Data [Lht Holdings Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SGX, BEI: LHT

05 Sep 2025

LAST: 0.9250	CHANGE: 0.00	OPEN: 0.9150	HIGH: 0.9450	ASK: 0.9800	VOLUME: 5.6K
LAST: 0.9250	CHG(%): 0.00	PREV: 0.9250	LOW: 0.9150	BID: 0.9050

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.9150	0.9450	0.9150	0.9250	5.6K
03 Sep 25	0.9400	0.9400	0.9250	0.9250	9.7K
01 Sep 25	0.9550	0.9600	0.9500	0.9500	15.3K
29 Aug 25	0.9550	0.9550	0.9550	0.9550	10K
28 Aug 25	0.9650	0.9850	0.9550	0.9850	3.7K
27 Aug 25	0.9650	1.0100	0.9650	1.0000	9.89M
26 Aug 25	0.9550	0.9550	0.9550	0.9550	0
25 Aug 25	0.9550	0.9550	0.9550	0.9550	200
22 Aug 25	0.9500	0.9500	0.9500	0.9500	0
21 Aug 25	0.9500	0.9500	0.9500	0.9500	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.95
MA10:	0.96
MA20:	0.96
MA50:	0.98
MA100:	0.99
MA200:	0.98
RSI14:	34.48
WPR14:	-100.00
MTM14:	-0.05
ROC14:	-0.05
ATR:	0.02
Week High:	0.96
Week Low:	0.92
Month High:	1.01
Month Low:	0.92
Year High:	1.17
Year Low:	0.81
Volatility:	6.97

RECENT SPLITS

Date	Ratio
18 Aug 2015	1-4

RECENT DIVIDENDS

Date	Amount
19 May 2025	$0.05
17 May 2024	$0.05
16 May 2023	$0.05
18 May 2022	$0.03
18 May 2021	$0.03
19 May 2020	$0.03
17 May 2019	$0.03
15 May 2018	$0.05
15 May 2017	$0.05
13 May 2016	$0.03