Ladun Investment Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	1.69	1.83	1.66	1.83	1.83	9.58%	21,977,356
Sep 21, 2026	1.65	1.76	1.62	1.67	1.67	0.60%	14,603,426
Sep 20, 2026	1.79	1.80	1.66	1.66	1.66	-7.78%	5,621,478
Sep 17, 2026	1.88	1.90	1.79	1.80	1.80	-4.76%	6,422,303
Sep 16, 2026	1.97	1.97	1.87	1.89	1.89	-4.06%	3,341,506
Sep 15, 2026	2.05	2.05	1.97	1.97	1.97	-3.43%	1,768,530
Sep 14, 2026	2.06	2.07	2.04	2.04	2.04	-0.49%	940,864
Sep 13, 2026	2.07	2.07	2.03	2.05	2.05	-0.97%	1,148,918
Sep 10, 2026	2.09	2.11	2.05	2.07	2.07	-0.96%	2,270,641
Sep 9, 2026	2.12	2.15	2.09	2.09	2.09	-0.95%	3,017,482
Sep 8, 2026	2.06	2.13	2.05	2.11	2.11	0.96%	4,042,535
Sep 7, 2026	2.06	2.10	2.00	2.09	2.09	0.97%	6,321,746
Sep 6, 2026	2.21	2.22	2.06	2.07	2.07	-5.91%	5,274,056
Sep 3, 2026	2.27	2.30	2.19	2.20	2.20	-1.79%	2,806,487
Sep 2, 2026	2.38	2.40	2.22	2.24	2.24	-5.49%	3,070,473
Sep 1, 2026	2.45	2.58	2.34	2.37	2.37	-2.47%	4,969,870
Aug 31, 2026	2.61	2.75	2.40	2.43	2.43	-4.71%	7,782,887
Aug 25, 2026	2.49	2.56	2.45	2.55	2.55	0.79%	254,990
Aug 24, 2026	2.30	2.60	2.30	2.53	2.53	6.30%	809,051
Aug 23, 2026	2.34	2.38	2.28	2.38	2.38	0.85%	29,608
Aug 20, 2026	2.34	2.36	2.30	2.36	2.36	0.43%	60,241
Aug 19, 2026	2.34	2.38	2.28	2.35	2.35	-1.67%	66,294
Aug 18, 2026	2.32	2.43	2.31	2.39	2.39	2.58%	249,435
Aug 17, 2026	2.30	2.33	2.30	2.33	2.33	-0.43%	47,923
Aug 16, 2026	2.33	2.36	2.33	2.34	2.34	-	163,240
Aug 13, 2026	2.31	2.34	2.30	2.34	2.34	-1.68%	41,811
Aug 12, 2026	2.50	2.50	2.33	2.38	2.38	-4.03%	370,302
Aug 11, 2026	2.50	2.50	2.47	2.48	2.48	-2.75%	137,415
Aug 10, 2026	2.48	2.55	2.48	2.55	2.55	2.00%	45,370
Aug 9, 2026	2.54	2.56	2.50	2.50	2.50	-1.57%	80,569
Aug 6, 2026	2.55	2.55	2.54	2.54	2.54	-3.05%	27,821
Aug 5, 2026	2.61	2.62	2.60	2.62	2.62	0.38%	26,426
Aug 4, 2026	2.55	2.61	2.53	2.61	2.61	0.77%	89,133
Aug 3, 2026	2.56	2.59	2.56	2.59	2.59	1.17%	22,760
Aug 2, 2026	2.56	2.56	2.56	2.56	2.56	0.79%	3,430
Jul 30, 2026	2.51	2.55	2.50	2.54	2.54	-0.39%	6,302
Jul 29, 2026	2.50	2.56	2.50	2.55	2.55	-	52,503
Jul 28, 2026	2.52	2.55	2.51	2.55	2.55	1.19%	15,074
Jul 27, 2026	2.55	2.55	2.50	2.52	2.52	-1.56%	95,541
Jul 26, 2026	2.55	2.56	2.55	2.56	2.56	-1.54%	29,750
Jul 23, 2026	2.52	2.60	2.52	2.60	2.60	2.36%	19,635
Jul 22, 2026	2.60	2.60	2.52	2.54	2.54	-9.29%	463,334
Jul 21, 2026	2.53	2.80	2.53	2.80	2.80	8.11%	64,272
Jul 20, 2026	2.61	2.61	2.50	2.59	2.59	3.19%	214,809
Jul 19, 2026	2.50	2.51	2.50	2.51	2.51	0.80%	94,330
Jul 16, 2026	2.52	2.55	2.49	2.49	2.49	-7.78%	389,077
Jul 15, 2026	2.68	2.70	2.68	2.70	2.70	-	44,760
Jul 14, 2026	2.63	2.70	2.63	2.70	2.70	1.12%	8,225
Jul 13, 2026	2.70	2.70	2.65	2.67	2.67	-2.91%	10,429
Jul 12, 2026	2.72	2.75	2.71	2.75	2.75	-4.51%	46,321