LDR Capital Property Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	125,103
Oct 6, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	20,349
Oct 5, 2026	0.37	0.37	0.37	0.37	0.37	-	14,739
Oct 2, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	393,851
Oct 1, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	311,691
Sep 30, 2026	0.41	0.41	0.37	0.37	0.37	1.37%	217,022
Sep 29, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	176,024
Sep 28, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	142,616
Sep 25, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	170,232
Sep 24, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	170,978
Sep 23, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	127,270
Sep 22, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	249,482
Sep 21, 2026	0.38	0.38	0.38	0.38	0.38	-	4,653
Sep 18, 2026	0.37	0.38	0.36	0.38	0.38	-2.60%	393,513
Sep 17, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	528,070
Sep 16, 2026	0.39	0.39	0.37	0.39	0.39	-	140,346
Sep 15, 2026	0.38	0.39	0.37	0.39	0.39	1.30%	63,404
Sep 14, 2026	0.38	0.39	0.38	0.39	0.39	-	91,992
Sep 11, 2026	0.39	0.39	0.38	0.39	0.39	-	126,226
Sep 10, 2026	0.39	0.39	0.39	0.39	0.39	-	201,726
Sep 9, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	56,246
Sep 8, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	243,176
Sep 7, 2026	0.39	0.40	0.39	0.39	0.39	-	430,760
Sep 4, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	168,362
Sep 3, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	121,935
Sep 2, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	115,276
Sep 1, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	100,574
Aug 31, 2026	0.43	0.43	0.39	0.42	0.42	-2.33%	1,058,165
Aug 28, 2026	0.45	0.45	0.42	0.43	0.43	-3.37%	511,305
Aug 27, 2026	0.49	0.49	0.44	0.45	0.45	-12.75%	819,411
Aug 26, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	7,341
Aug 25, 2026	0.50	0.52	0.50	0.52	0.52	1.96%	156,159
Aug 24, 2026	0.54	0.54	0.51	0.51	0.51	-4.67%	44,104
Aug 21, 2026	0.52	0.54	0.52	0.54	0.54	0.94%	101,549
Aug 20, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	102,291
Aug 19, 2026	0.51	0.51	0.49	0.50	0.50	-2.91%	45,151
Aug 18, 2026	0.51	0.52	0.50	0.52	0.52	0.98%	93,139
Aug 17, 2026	0.54	0.54	0.51	0.51	0.51	-3.77%	87,759
Aug 14, 2026	0.53	0.54	0.53	0.53	0.53	-	20,839
Aug 13, 2026	0.54	0.55	0.53	0.53	0.53	-	55,958
Aug 12, 2026	0.53	0.54	0.52	0.53	0.53	-0.93%	48,072
Aug 11, 2026	0.54	0.54	0.53	0.54	0.54	0.94%	407,704
Aug 10, 2026	0.53	0.54	0.53	0.53	0.53	0.95%	140,080
Aug 7, 2026	0.53	0.54	0.53	0.53	0.53	-0.94%	88,904
Aug 6, 2026	0.52	0.54	0.52	0.53	0.53	-	218,535
Aug 5, 2026	0.53	0.53	0.52	0.53	0.53	0.95%	259,354
Aug 4, 2026	0.51	0.54	0.51	0.53	0.53	6.06%	208,105
Aug 3, 2026	0.53	0.53	0.50	0.50	0.50	-6.60%	245,023
Jul 31, 2026	0.53	0.54	0.53	0.53	0.53	0.95%	77,448
Jul 30, 2026	0.53	0.53	0.51	0.53	0.53	-0.94%	85,358