Landfar Bio-medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.67	9.67	9.43	9.54	-	-	1,008,516
Jun 1, 2026	9.47	9.56	9.32	9.54	9.54	0.85%	2,549,060
May 29, 2026	9.67	9.69	9.45	9.46	9.46	-2.07%	3,647,400
May 28, 2026	9.45	9.70	9.45	9.66	9.66	1.68%	2,574,600
May 27, 2026	9.65	9.75	9.47	9.50	9.50	-2.56%	3,789,907
May 26, 2026	9.65	9.86	9.53	9.75	9.75	1.88%	6,422,500
May 25, 2026	9.50	9.61	9.43	9.57	9.57	0.84%	3,834,200
May 22, 2026	9.25	9.50	9.06	9.49	9.49	2.59%	5,487,901
May 21, 2026	9.38	9.50	9.20	9.25	9.25	-1.18%	3,920,233
May 20, 2026	9.18	9.40	9.03	9.36	9.36	1.52%	4,171,999
May 19, 2026	9.27	9.34	9.16	9.22	9.22	-0.54%	2,443,600
May 18, 2026	9.20	9.37	9.15	9.27	9.27	0.11%	2,342,600
May 15, 2026	9.32	9.35	9.21	9.26	9.26	-0.64%	2,521,700
May 14, 2026	9.40	9.42	9.22	9.32	9.32	-0.96%	4,145,500
May 13, 2026	9.25	9.43	9.23	9.41	9.41	1.40%	5,103,701
May 12, 2026	9.51	9.55	9.20	9.28	9.28	-2.32%	5,558,171
May 11, 2026	9.45	9.58	9.38	9.50	9.50	0.42%	6,218,187
May 8, 2026	9.27	9.59	9.16	9.46	9.46	1.61%	9,348,502
May 7, 2026	9.18	9.36	9.10	9.31	9.31	1.09%	7,173,384
May 6, 2026	9.20	9.43	9.10	9.21	9.21	0.33%	4,954,493
Apr 30, 2026	9.47	9.47	9.14	9.18	9.18	-3.27%	6,717,401
Apr 29, 2026	9.88	9.88	9.30	9.49	9.49	-2.77%	7,436,700
Apr 28, 2026	9.62	9.85	9.47	9.76	9.76	-0.20%	4,889,520
Apr 27, 2026	10.07	10.28	9.69	9.78	9.78	-1.21%	3,519,624
Apr 24, 2026	9.45	9.90	9.28	9.90	9.90	4.98%	3,319,501
Apr 23, 2026	9.66	9.67	9.22	9.43	9.43	-2.78%	2,867,303
Apr 22, 2026	9.79	9.84	9.66	9.70	9.70	-1.02%	1,759,944
Apr 21, 2026	9.61	9.85	9.50	9.80	9.80	1.77%	2,767,402
Apr 20, 2026	9.84	9.94	9.60	9.63	9.63	-1.73%	2,745,200
Apr 17, 2026	9.81	9.90	9.75	9.80	9.80	-0.81%	2,554,930
Apr 16, 2026	10.06	10.10	9.85	9.88	9.88	-1.79%	3,135,650
Apr 15, 2026	10.10	10.17	10.03	10.06	10.06	-0.10%	2,216,200
Apr 14, 2026	10.22	10.22	9.98	10.07	10.07	-0.30%	2,206,200
Apr 13, 2026	9.89	10.33	9.79	10.10	10.10	2.02%	2,798,200
Apr 10, 2026	10.00	10.08	9.90	9.90	9.90	-1.00%	1,654,100
Apr 9, 2026	9.86	10.01	9.86	10.00	10.00	0.40%	1,597,300
Apr 8, 2026	9.86	10.01	9.83	9.96	9.96	1.63%	2,054,200
Apr 7, 2026	9.79	9.90	9.65	9.80	9.80	0.10%	2,122,900
Apr 3, 2026	10.14	10.14	9.77	9.79	9.79	-3.36%	3,201,700
Apr 2, 2026	10.04	10.14	9.99	10.13	10.13	0.50%	2,354,800
Apr 1, 2026	10.26	10.26	10.04	10.08	10.08	0.20%	2,282,260
Mar 31, 2026	10.20	10.27	10.01	10.06	10.06	-0.79%	2,343,329
Mar 30, 2026	10.01	10.31	9.97	10.14	10.14	0.70%	2,711,000
Mar 27, 2026	9.88	10.18	9.79	10.07	10.07	2.65%	2,411,500
Mar 26, 2026	9.95	10.05	9.76	9.81	9.81	-1.11%	1,897,200
Mar 25, 2026	10.06	10.15	9.88	9.92	9.92	-0.30%	2,475,500
Mar 24, 2026	9.75	10.09	9.75	9.95	9.95	3.11%	2,858,550
Mar 23, 2026	9.57	9.81	9.40	9.65	9.65	0.10%	4,178,100
Mar 20, 2026	10.12	10.12	9.64	9.64	9.64	-4.27%	5,179,101
Mar 19, 2026	10.05	10.29	10.00	10.07	10.07	0.10%	2,663,300