Ladun Investment Company (TADAWUL:4328)
Saudi Arabia · Delayed Price · Currency is SAR 1.670
-0.040 (-2.34%)
Nov 3, 2026, 3:14 PM AST
Ladun Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -2.34% | 4,593,050 |
| Nov 2, 2026 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -1.16% | 5,593,977 |
| Nov 1, 2026 | 1.76 | 1.77 | 1.69 | 1.73 | 1.73 | -1.70% | 9,451,044 |
| Oct 29, 2026 | 1.83 | 1.85 | 1.75 | 1.76 | 1.76 | -3.30% | 8,945,084 |
| Oct 28, 2026 | 1.85 | 1.86 | 1.79 | 1.82 | 1.82 | -1.09% | 11,596,700 |
| Oct 27, 2026 | 1.77 | 1.88 | 1.75 | 1.84 | 1.84 | 4.55% | 19,495,384 |
| Oct 26, 2026 | 1.72 | 1.84 | 1.70 | 1.76 | 1.76 | 4.76% | 20,654,504 |
| Oct 25, 2026 | 1.80 | 1.81 | 1.64 | 1.68 | 1.68 | -5.08% | 17,615,964 |
| Oct 22, 2026 | 1.81 | 1.82 | 1.74 | 1.77 | 1.77 | -2.75% | 13,308,688 |
| Oct 21, 2026 | 2.02 | 2.02 | 1.80 | 1.82 | 1.82 | -8.54% | 29,408,665 |
| Oct 20, 2026 | 1.98 | 2.03 | 1.92 | 1.99 | 1.99 | -1.00% | 32,743,462 |
| Oct 19, 2026 | 2.10 | 2.18 | 1.99 | 2.01 | 2.01 | 1.01% | 98,464,037 |
| Oct 18, 2026 | 1.83 | 1.99 | 1.82 | 1.99 | 1.99 | 9.94% | 26,467,478 |
| Oct 15, 2026 | 1.76 | 1.84 | 1.75 | 1.81 | 1.81 | 2.84% | 16,375,622 |
| Oct 14, 2026 | 1.76 | 1.84 | 1.71 | 1.76 | 1.76 | - | 12,820,884 |
| Oct 13, 2026 | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | 1.73% | 6,040,595 |
| Oct 12, 2026 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 5,117,114 |
| Oct 11, 2026 | 1.74 | 1.74 | 1.64 | 1.72 | 1.72 | - | 5,444,755 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -4.97% | 8,682,042 |
| Oct 7, 2026 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -0.55% | 5,028,200 |
| Oct 6, 2026 | 1.86 | 1.88 | 1.80 | 1.82 | 1.82 | -1.09% | 7,134,133 |
| Oct 5, 2026 | 1.75 | 1.86 | 1.74 | 1.84 | 1.84 | 6.98% | 15,464,928 |
| Oct 4, 2026 | 1.75 | 1.77 | 1.71 | 1.72 | 1.72 | - | 5,343,501 |
| Oct 1, 2026 | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | -3.91% | 11,411,120 |
| Sep 30, 2026 | 1.87 | 1.87 | 1.75 | 1.79 | 1.79 | -4.28% | 10,684,382 |
| Sep 29, 2026 | 2.00 | 2.00 | 1.83 | 1.87 | 1.87 | -6.03% | 11,276,061 |
| Sep 28, 2026 | 1.97 | 2.05 | 1.92 | 1.99 | 1.99 | 1.53% | 13,806,202 |
| Sep 27, 2026 | 1.87 | 2.02 | 1.86 | 1.96 | 1.96 | 5.38% | 17,437,290 |
| Sep 24, 2026 | 1.86 | 1.90 | 1.79 | 1.86 | 1.86 | 1.64% | 19,235,101 |
| Sep 22, 2026 | 1.69 | 1.83 | 1.66 | 1.83 | 1.83 | 9.58% | 22,116,251 |
| 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 |