SGX · 41O · stock
LHN Limited (41O) stock price history
Every SGX trading session of LHN Limited from Apr 13, 2015 to Nov 12, 2026: 2,769 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
41O adjusted close, 2015 to 2026
- SGD 0.9888
- All time high, 2025
- SGD 0.6969
- 52 week high, SGD 0.4250 low
- 2,769
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
41O key facts
- LHN Limited (41O) closed at SGD 0.4650 on Nov 12, 2026 on SGX.
- 41O's all time high close is SGD 0.9888, set on Sep 12, 2025; its all time low close is SGD 0.0611 on May 8, 2020.
- 41O's 52 week range is SGD 0.4250 to SGD 0.6969.
- 41O returned -30.0% over the year to Nov 12, 2026 and +90.1% over five years.
- Over ten years 41O returned +276%, +14.2% a year compounded.
- 41O's deepest drawdown was -68.6% from Jan 3, 2018 to May 8, 2020.
- DataCedar holds 2,769 daily sessions of 41O history from Apr 13, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
41O price chart, 2015 to 2026
41O returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -19.1% |
| 6 months | -30.0% |
| Year to date | -25.7% |
| 1 year | -30.0% |
| 3 years | +71.7% |
| 5 years | +90.1% |
| 10 years | +275.7% |
| Since Apr 13, 2015 | +263.3% |
| Compound annual growth, 11.6 years | +11.8% |
41O records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.9888 on Sep 12, 2025
- All time low close
- SGD 0.0611 on May 8, 2020
- 52 week high
- SGD 0.6969 on Jan 15, 2026
- 52 week low
- SGD 0.4250 on Oct 21, 2026
- Deepest drawdown
- -68.6% from Jan 3, 2018 to May 8, 2020, recovered May 6, 2021
- Best single session
- +28.6% on Jan 3, 2018
- Worst single session
- -19.3% on Aug 28, 2019
- Volatility, 1 year annualised
- 29.7%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2015
- 3.6×
- Best calendar year
- 2021, +81%
- Worst calendar year
- 2018, -29%
41O price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Apr 13, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.6215 | SGD 0.6969 | SGD 0.4250 | SGD 0.4650 | -25.7% | 129.3M | 214 |
| 2025 | SGD 0.4506 | SGD 1.02 | SGD 0.3463 | SGD 0.6262 | +39.0% | 422.5M | 249 |
| 2024 | SGD 0.2668 | SGD 0.4727 | SGD 0.2587 | SGD 0.4506 | +68.9% | 173.7M | 252 |
| 2023 | SGD 0.2473 | SGD 0.3315 | SGD 0.2044 | SGD 0.2668 | +9.6% | 203.6M | 249 |
| 2022 | SGD 0.2267 | SGD 0.2744 | SGD 0.1902 | SGD 0.2434 | +9.1% | 62.6M | 234 |
| 2021 | SGD 0.1267 | SGD 0.3454 | SGD 0.1240 | SGD 0.2231 | +80.8% | 593.8M | 237 |
| 2020 | SGD 0.0812 | SGD 0.1467 | SGD 0.0585 | SGD 0.1234 | +51.9% | 20.2M | 247 |
| 2019 | SGD 0.1024 | SGD 0.1124 | SGD 0.0593 | SGD 0.0812 | -20.7% | 7.5M | 225 |
| 2018 | SGD 0.1514 | SGD 0.2071 | SGD 0.0956 | SGD 0.1024 | -29.5% | 154.4M | 221 |
| 2017 | SGD 0.1190 | SGD 0.1576 | SGD 0.1001 | SGD 0.1453 | +22.1% | 108.8M | 218 |
| 2016 | SGD 0.0809 | SGD 0.1510 | SGD 0.0733 | SGD 0.1190 | +47.1% | 117.4M | 246 |
| 2015 | SGD 0.1484 | SGD 0.1513 | SGD 0.0727 | SGD 0.0809 | n/a | 187.4M | 177 |
41O monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 0.4650 | -5.1% |
| October 2026 | SGD 0.4900 | -11.7% |
| September 2026 | SGD 0.5550 | +0.9% |
| August 2026 | SGD 0.5500 | -0.9% |
| July 2026 | SGD 0.5550 | -2.6% |
| June 2026 | SGD 0.5700 | -6.6% |
| May 2026 | SGD 0.6100 | -3.1% |
| April 2026 | SGD 0.6297 | +10.3% |
| March 2026 | SGD 0.5706 | -8.7% |
| February 2026 | SGD 0.6248 | -2.4% |
| January 2026 | SGD 0.6404 | +2.3% |
| December 2025 | SGD 0.6262 | -0.7% |
About the 41O data
Daily bars. 2,769 sessions from Apr 13, 2015 to Nov 12, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 13, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/sgx%3A41O/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
41O share price history
