LDR Capital Property Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	126,699
Mar 5, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	108,168
Mar 4, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	158,842
Mar 3, 2026	0.59	0.62	0.59	0.60	0.60	1.69%	243,732
Mar 2, 2026	0.60	0.61	0.58	0.59	0.59	-0.84%	113,387
Feb 27, 2026	0.58	0.60	0.58	0.60	0.60	3.48%	269,611
Feb 26, 2026	0.57	0.59	0.57	0.58	0.58	2.68%	323,727
Feb 25, 2026	0.56	0.59	0.56	0.56	0.56	-2.61%	99,131
Feb 24, 2026	0.57	0.59	0.57	0.58	0.58	-2.54%	163,529
Feb 23, 2026	0.59	0.59	0.58	0.59	0.59	1.72%	259,436
Feb 20, 2026	0.58	0.59	0.58	0.58	0.58	3.57%	74,392
Feb 19, 2026	0.56	0.57	0.56	0.56	0.56	0.90%	50,524
Feb 18, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	59,910
Feb 17, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	129,817
Feb 16, 2026	0.57	0.58	0.57	0.57	0.57	-	371,175
Feb 13, 2026	0.57	0.57	0.57	0.57	0.57	-	407,331
Feb 12, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	472,334
Feb 11, 2026	0.57	0.59	0.55	0.57	0.57	0.89%	358,754
Feb 10, 2026	0.58	0.59	0.56	0.56	0.56	-4.27%	548,226
Feb 9, 2026	0.60	0.60	0.58	0.59	0.59	1.74%	83,660
Feb 6, 2026	0.59	0.59	0.57	0.58	0.58	-2.54%	294,628
Feb 5, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	414,331
Feb 4, 2026	0.62	0.62	0.60	0.60	0.60	-2.44%	278,562
Feb 3, 2026	0.62	0.63	0.62	0.62	0.62	-	19,365
Feb 2, 2026	0.61	0.63	0.60	0.62	0.62	-1.60%	249,262
Jan 30, 2026	0.62	0.63	0.61	0.63	0.63	2.46%	2,158
Jan 29, 2026	0.63	0.63	0.61	0.61	0.61	-	28,522
Jan 28, 2026	0.62	0.63	0.61	0.61	0.61	-3.17%	195,741
Jan 27, 2026	0.62	0.63	0.62	0.63	0.63	0.80%	28,607
Jan 23, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	139,072
Jan 22, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	181,103
Jan 21, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	172,275
Jan 20, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	77,373
Jan 19, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	124,715
Jan 16, 2026	0.62	0.64	0.62	0.63	0.63	0.80%	71,663
Jan 15, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	14,198
Jan 14, 2026	0.62	0.63	0.62	0.62	0.62	-	359,132
Jan 13, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	74,554
Jan 12, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	42,238
Jan 9, 2026	0.64	0.64	0.63	0.64	0.64	-	16,403
Jan 8, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	1,384
Jan 7, 2026	0.64	0.65	0.63	0.63	0.63	-	114,726
Jan 6, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	157,151
Jan 5, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	50,007
Jan 2, 2026	0.64	0.64	0.64	0.64	0.64	-	9,398
Dec 31, 2025	0.65	0.65	0.64	0.64	0.64	-0.78%	67,096
Dec 30, 2025	0.65	0.65	0.64	0.65	0.65	-1.53%	44,158
Dec 29, 2025	0.66	0.66	0.65	0.66	0.64	0.77%	5,356
Dec 24, 2025	0.64	0.65	0.64	0.65	0.63	3.17%	132,319
Dec 23, 2025	0.64	0.64	0.63	0.63	0.61	-1.56%	86,545