Ladun Investment Company (TADAWUL:9535)
Saudi Arabia · Delayed Price · Currency is SAR 2.740
+0.010 (0.37%)
Oct 8, 2025, 2:45 PM AST
Ladun Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.72 | 2.84 | 2.72 | 2.78 | 2.78 | 1.83% | 331,808 |
| 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% | 408,718 |
| 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 |
| Sep 8, 2025 | 2.51 | 2.54 | 2.45 | 2.45 | 2.45 | -5.41% | 488,046 |
| Sep 7, 2025 | 2.68 | 2.73 | 2.55 | 2.59 | 2.59 | -3.00% | 189,382 |
| 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 |