Ladun Investment Company (TADAWUL:9535)
Saudi Arabia · Delayed Price · Currency is SAR 2.480
0.00 (0.00%)
Nov 18, 2025, 2:59 PM AST
Ladun Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2.47 | 2.50 | 2.45 | 2.48 | 2.48 | - | 264,276 |
| Nov 17, 2025 | 2.55 | 2.55 | 2.47 | 2.48 | 2.48 | -0.80% | 1,026,132 |
| Nov 16, 2025 | 2.53 | 2.56 | 2.49 | 2.50 | 2.50 | -1.96% | 223,343 |
| Nov 13, 2025 | 2.47 | 2.57 | 2.45 | 2.55 | 2.55 | 2.82% | 699,568 |
| Nov 12, 2025 | 2.47 | 2.49 | 2.44 | 2.48 | 2.48 | 1.64% | 1,540,223 |
| Nov 11, 2025 | 2.50 | 2.50 | 2.44 | 2.44 | 2.44 | -2.40% | 780,033 |
| Nov 10, 2025 | 2.49 | 2.52 | 2.46 | 2.50 | 2.50 | 2.88% | 279,561 |
| Nov 9, 2025 | 2.45 | 2.45 | 2.43 | 2.43 | 2.43 | -2.80% | 20,777 |
| Nov 6, 2025 | 2.47 | 2.51 | 2.44 | 2.50 | 2.50 | 2.88% | 231,004 |
| Nov 5, 2025 | 2.50 | 2.54 | 2.42 | 2.43 | 2.43 | -3.57% | 323,485 |
| Nov 4, 2025 | 2.58 | 2.60 | 2.52 | 2.52 | 2.52 | -2.70% | 238,074 |
| Nov 3, 2025 | 2.55 | 2.63 | 2.54 | 2.59 | 2.59 | 2.37% | 502,959 |
| Nov 2, 2025 | 2.50 | 2.53 | 2.46 | 2.53 | 2.53 | 1.20% | 119,545 |
| Oct 30, 2025 | 2.50 | 2.53 | 2.46 | 2.50 | 2.50 | 0.40% | 280,392 |
| Oct 29, 2025 | 2.40 | 2.50 | 2.34 | 2.49 | 2.49 | 5.06% | 4,389,591 |
| Oct 28, 2025 | 2.49 | 2.49 | 2.37 | 2.37 | 2.37 | -5.58% | 1,054,028 |
| Oct 27, 2025 | 2.56 | 2.56 | 2.51 | 2.51 | 2.51 | -1.95% | 127,586 |
| Oct 26, 2025 | 2.51 | 2.56 | 2.51 | 2.56 | 2.56 | 2.40% | 115,493 |
| Oct 23, 2025 | 2.50 | 2.50 | 2.47 | 2.50 | 2.50 | 1.63% | 56,028 |
| Oct 22, 2025 | 2.51 | 2.51 | 2.46 | 2.46 | 2.46 | -1.60% | 336,658 |
| Oct 21, 2025 | 2.46 | 2.50 | 2.42 | 2.50 | 2.50 | 1.21% | 268,731 |
| Oct 20, 2025 | 2.52 | 2.55 | 2.47 | 2.47 | 2.47 | -2.37% | 633,459 |
| Oct 19, 2025 | 2.57 | 2.58 | 2.48 | 2.53 | 2.53 | - | 895,918 |
| Oct 16, 2025 | 2.51 | 2.58 | 2.51 | 2.53 | 2.53 | 1.61% | 216,388 |
| Oct 15, 2025 | 2.54 | 2.58 | 2.43 | 2.49 | 2.49 | -1.97% | 521,430 |
| Oct 14, 2025 | 2.67 | 2.67 | 2.50 | 2.54 | 2.54 | -3.05% | 427,205 |
| Oct 13, 2025 | 2.75 | 2.78 | 2.60 | 2.62 | 2.62 | -4.73% | 1,295,788 |
| Oct 12, 2025 | 2.73 | 2.75 | 2.60 | 2.75 | 2.75 | 0.73% | 498,115 |
| Oct 9, 2025 | 2.74 | 2.75 | 2.65 | 2.73 | 2.73 | -1.80% | 299,530 |
| Oct 8, 2025 | 2.72 | 2.85 | 2.72 | 2.78 | 2.78 | 1.83% | 1,174,860 |
| Oct 7, 2025 | 2.67 | 2.73 | 2.65 | 2.73 | 2.73 | 2.25% | 417,361 |
| Oct 6, 2025 | 2.61 | 2.71 | 2.61 | 2.67 | 2.67 | 1.91% | 174,322 |
| Oct 5, 2025 | 2.57 | 2.72 | 2.57 | 2.62 | 2.62 | 4.38% | 1,036,901 |
| Oct 2, 2025 | 2.64 | 2.69 | 2.51 | 2.51 | 2.51 | -6.69% | 500,926 |
| Oct 1, 2025 | 2.67 | 2.77 | 2.66 | 2.69 | 2.69 | 0.75% | 81,287 |
| Sep 30, 2025 | 2.66 | 2.77 | 2.65 | 2.67 | 2.67 | 0.75% | 408,718 |
| Sep 29, 2025 | 2.68 | 2.68 | 2.64 | 2.65 | 2.65 | -1.85% | 4,625,513 |
| Sep 28, 2025 | 2.82 | 2.88 | 2.70 | 2.70 | 2.70 | -3.23% | 439,773 |
| Sep 25, 2025 | 2.90 | 2.97 | 2.76 | 2.79 | 2.79 | -6.38% | 1,678,412 |
| Sep 24, 2025 | 2.88 | 3.03 | 2.85 | 2.98 | 2.98 | 2.05% | 696,972 |
| Sep 22, 2025 | 2.89 | 2.95 | 2.83 | 2.92 | 2.92 | 0.69% | 901,593 |
| Sep 21, 2025 | 2.73 | 2.99 | 2.73 | 2.90 | 2.90 | 5.45% | 2,992,241 |
| Sep 18, 2025 | 2.50 | 2.75 | 2.50 | 2.75 | 2.75 | 10.00% | 2,161,765 |
| Sep 17, 2025 | 2.46 | 2.56 | 2.39 | 2.50 | 2.50 | -1.19% | 1,137,193 |
| Sep 16, 2025 | 2.53 | 2.58 | 2.47 | 2.53 | 2.53 | 1.61% | 713,362 |
| Sep 15, 2025 | 2.41 | 2.53 | 2.41 | 2.49 | 2.49 | 3.75% | 435,358 |
| Sep 14, 2025 | 2.38 | 2.40 | 2.30 | 2.40 | 2.40 | -1.64% | 209,926 |
| Sep 11, 2025 | 2.31 | 2.44 | 2.30 | 2.44 | 2.44 | 6.09% | 475,872 |
| Sep 10, 2025 | 2.30 | 2.32 | 2.25 | 2.30 | 2.30 | -1.71% | 710,170 |
| Sep 9, 2025 | 2.43 | 2.43 | 2.34 | 2.34 | 2.34 | -4.49% | 653,307 |