Ladun Investment Company (TADAWUL:9535)
Saudi Arabia · Delayed Price · Currency is SAR 2.670
+0.030 (1.14%)
Sep 4, 2025, 3:12 PM AST
Ladun Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.68 | 2.68 | 2.64 | 2.67 | 2.67 | 1.14% | 14,392 |
| Sep 3, 2025 | 2.66 | 2.69 | 2.63 | 2.64 | 2.64 | -0.75% | 75,472 |
| Sep 2, 2025 | 2.60 | 2.66 | 2.58 | 2.66 | 2.66 | -0.37% | 582,507 |
| Sep 1, 2025 | 2.61 | 2.68 | 2.58 | 2.67 | 2.67 | - | 173,112 |
| Aug 31, 2025 | 2.71 | 2.77 | 2.58 | 2.67 | 2.67 | -0.37% | 247,940 |
| Aug 28, 2025 | 2.67 | 2.73 | 2.65 | 2.68 | 2.68 | 0.75% | 235,686 |
| Aug 27, 2025 | 2.70 | 2.72 | 2.66 | 2.66 | 2.66 | - | 130,543 |
| Aug 26, 2025 | 2.60 | 2.68 | 2.53 | 2.66 | 2.66 | 1.53% | 261,967 |
| Aug 25, 2025 | 2.74 | 2.80 | 2.51 | 2.62 | 2.62 | -4.03% | 1,372,191 |
| Aug 24, 2025 | 2.80 | 2.87 | 2.72 | 2.73 | 2.73 | -2.50% | 438,118 |
| Aug 21, 2025 | 2.98 | 2.98 | 2.80 | 2.80 | 2.80 | -6.67% | 823,957 |
| Aug 20, 2025 | 3.03 | 3.04 | 2.97 | 3.00 | 3.00 | -2.91% | 1,200,068 |
| Aug 19, 2025 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 0.65% | 59,717 |
| Aug 18, 2025 | 3.06 | 3.07 | 3.02 | 3.07 | 3.07 | -1.29% | 89,267 |
| Aug 17, 2025 | 3.08 | 3.11 | 3.07 | 3.11 | 3.11 | -0.96% | 117,958 |
| Aug 14, 2025 | 3.11 | 3.14 | 3.09 | 3.14 | 3.14 | -0.32% | 109,983 |
| Aug 13, 2025 | 3.10 | 3.19 | 3.03 | 3.15 | 3.15 | -1.25% | 369,878 |
| Aug 12, 2025 | 3.10 | 3.19 | 3.10 | 3.19 | 3.19 | 3.91% | 37,308 |
| Aug 11, 2025 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | 1.32% | 38,258 |
| Aug 10, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 12,369 |
| Aug 7, 2025 | 3.02 | 3.10 | 2.93 | 3.00 | 3.00 | -3.23% | 218,882 |
| Aug 6, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -4.02% | 233,487 |
| Aug 5, 2025 | 3.11 | 3.24 | 3.11 | 3.23 | 3.23 | 3.86% | 33,920 |
| Aug 4, 2025 | 3.14 | 3.14 | 3.00 | 3.11 | 3.11 | 0.97% | 70,558 |
| Aug 3, 2025 | 3.07 | 3.13 | 3.07 | 3.08 | 3.08 | 0.33% | 135,805 |
| Jul 31, 2025 | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | -3.76% | 201,884 |
| Jul 30, 2025 | 3.11 | 3.19 | 3.09 | 3.19 | 3.19 | 2.24% | 62,958 |
| Jul 29, 2025 | 3.11 | 3.16 | 3.06 | 3.12 | 3.12 | - | 94,951 |
| Jul 28, 2025 | 3.14 | 3.28 | 3.12 | 3.12 | 3.12 | -0.95% | 86,441 |
| Jul 27, 2025 | 3.07 | 3.15 | 3.04 | 3.15 | 3.15 | 3.62% | 128,564 |
| Jul 24, 2025 | 3.01 | 3.05 | 2.98 | 3.04 | 3.04 | 0.66% | 390,622 |
| Jul 23, 2025 | 3.17 | 3.17 | 3.02 | 3.02 | 3.02 | -4.13% | 187,935 |
| Jul 22, 2025 | 3.33 | 3.33 | 3.13 | 3.15 | 3.15 | -5.41% | 117,646 |
| Jul 21, 2025 | 3.29 | 3.44 | 3.25 | 3.33 | 3.33 | -1.77% | 67,929 |
| Jul 20, 2025 | 3.27 | 3.39 | 3.27 | 3.39 | 3.39 | - | 82,271 |
| Jul 17, 2025 | 3.44 | 3.44 | 3.39 | 3.39 | 3.39 | -3.14% | 206,515 |
| Jul 16, 2025 | 3.48 | 3.50 | 3.42 | 3.50 | 3.50 | -0.57% | 19,970 |
| Jul 15, 2025 | 3.55 | 3.56 | 3.46 | 3.52 | 3.52 | -3.83% | 115,737 |
| Jul 14, 2025 | 3.54 | 3.69 | 3.54 | 3.66 | 3.66 | -0.54% | 23,889 |
| Jul 13, 2025 | 3.67 | 3.69 | 3.55 | 3.68 | 3.68 | 0.82% | 124,622 |
| Jul 10, 2025 | 3.65 | 3.65 | 3.59 | 3.65 | 3.65 | 1.39% | 277,927 |
| Jul 9, 2025 | 3.60 | 3.64 | 3.50 | 3.60 | 3.60 | - | 123,324 |
| Jul 8, 2025 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | 1.41% | 31,280 |
| Jul 7, 2025 | 3.63 | 3.63 | 3.46 | 3.55 | 3.55 | -0.84% | 120,435 |
| Jul 6, 2025 | 3.56 | 3.64 | 3.51 | 3.58 | 3.58 | 0.56% | 63,916 |
| Jul 3, 2025 | 3.69 | 3.69 | 3.56 | 3.56 | 3.56 | -3.78% | 107,487 |
| Jul 2, 2025 | 3.57 | 3.70 | 3.56 | 3.70 | 3.70 | 4.23% | 41,645 |
| Jul 1, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.39% | 14,186 |
| Jun 30, 2025 | 3.75 | 3.75 | 3.59 | 3.60 | 3.60 | -2.70% | 47,071 |
| Jun 29, 2025 | 3.81 | 3.81 | 3.70 | 3.70 | 3.70 | - | 42,330 |