Ladun Investment Company (9535.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:14PM AST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 5.95 | 5.95 | 5.50 | 5.50 | 5.50 | 55,703 |
| 12 Jun 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 848 |
| 11 Jun 2024 | 5.80 | 5.91 | 5.80 | 5.91 | 5.91 | 3,530 |
| 10 Jun 2024 | 5.52 | 5.84 | 5.52 | 5.84 | 5.84 | 9,440 |
| 09 Jun 2024 | 6.00 | 6.18 | 6.00 | 6.00 | 6.00 | 4,334 |
| 06 Jun 2024 | 6.00 | 6.40 | 5.60 | 6.18 | 6.18 | 9,882 |
| 05 Jun 2024 | 5.89 | 6.00 | 5.89 | 5.99 | 5.99 | 3,504 |
| 04 Jun 2024 | 6.32 | 6.32 | 5.98 | 6.00 | 6.00 | 138,960 |
| 03 Jun 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 351 |
| 02 Jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 30 May 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 3,841 |
| 29 May 2024 | 6.40 | 6.70 | 6.40 | 6.60 | 6.60 | 28,420 |
| 28 May 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1,760 |
| 27 May 2024 | 6.20 | 6.88 | 6.20 | 6.88 | 6.88 | 25,325 |
| 26 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 163 |
| 23 May 2024 | 6.55 | 6.77 | 6.55 | 6.70 | 6.70 | 13,900 |
| 22 May 2024 | 6.32 | 6.60 | 6.30 | 6.60 | 6.60 | 12,393 |
| 21 May 2024 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | 134,619 |
| 20 May 2024 | 6.69 | 6.70 | 6.59 | 6.59 | 6.59 | 5,457 |
| 19 May 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 16 May 2024 | 6.60 | 6.64 | 6.32 | 6.63 | 6.63 | 13,550 |
| 15 May 2024 | 6.90 | 6.90 | 6.61 | 6.66 | 6.66 | 10,695 |
| 14 May 2024 | 6.66 | 6.90 | 6.50 | 6.58 | 6.58 | 24,901 |
| 13 May 2024 | 6.99 | 6.99 | 6.70 | 6.80 | 6.80 | 45,014 |
| 12 May 2024 | 7.00 | 7.00 | 6.72 | 6.88 | 6.88 | 3,903 |
| 09 May 2024 | 6.97 | 6.97 | 6.90 | 6.90 | 6.90 | 5,284 |
| 08 May 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 2,421 |
| 07 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1,640 |
| 06 May 2024 | 7.22 | 7.30 | 6.99 | 7.20 | 7.20 | 31,038 |
| 05 May 2024 | 6.97 | 7.20 | 6.90 | 6.90 | 6.90 | 109,724 |
| 02 May 2024 | 6.90 | 6.96 | 6.85 | 6.96 | 6.96 | 50,436 |
| 01 May 2024 | 6.60 | 6.95 | 6.50 | 6.95 | 6.95 | 69,911 |
| 30 Apr 2024 | 6.55 | 6.77 | 6.55 | 6.77 | 6.77 | 6,316 |
| 29 Apr 2024 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 8,796 |
| 28 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 25 Apr 2024 | 6.19 | 6.49 | 6.00 | 6.40 | 6.40 | 6,020 |
| 24 Apr 2024 | 6.15 | 6.42 | 5.96 | 6.19 | 6.19 | 48,866 |
| 23 Apr 2024 | 5.96 | 6.21 | 5.96 | 6.10 | 6.10 | 89,758 |
| 22 Apr 2024 | 5.96 | 5.96 | 5.85 | 5.90 | 5.90 | 17,283 |
| 21 Apr 2024 | 5.50 | 5.97 | 5.50 | 5.82 | 5.82 | 53,845 |
| 18 Apr 2024 | 5.50 | 5.82 | 5.50 | 5.82 | 5.82 | 48,449 |
| 17 Apr 2024 | 5.19 | 5.69 | 5.05 | 5.63 | 5.63 | 48,391 |
| 16 Apr 2024 | 5.20 | 5.20 | 5.00 | 5.12 | 5.12 | 8,769 |
| 15 Apr 2024 | 4.92 | 5.55 | 4.92 | 5.02 | 5.02 | 146,825 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 5.00 | 5.01 | 4.90 | 5.00 | 5.00 | 59,942 |
| 03 Apr 2024 | 5.05 | 5.15 | 4.83 | 5.05 | 5.05 | 32,788 |
| 02 Apr 2024 | 4.90 | 5.12 | 4.90 | 5.05 | 5.05 | 39,052 |
| 01 Apr 2024 | 5.01 | 5.19 | 4.97 | 4.97 | 4.97 | 26,541 |
| 31 Mar 2024 | 5.40 | 5.79 | 5.00 | 5.29 | 5.29 | 114,633 |
| 28 Mar 2024 | 5.50 | 5.98 | 5.50 | 5.85 | 5.85 | 23,976 |
| 27 Mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1,519 |
| 26 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 571 |
| 25 Mar 2024 | 5.39 | 5.80 | 5.39 | 5.80 | 5.80 | 12,112 |
| 24 Mar 2024 | 5.30 | 5.38 | 5.17 | 5.38 | 5.38 | 30,938 |
| 21 Mar 2024 | 5.70 | 5.70 | 5.23 | 5.69 | 5.69 | 33,176 |
| 20 Mar 2024 | 5.74 | 5.91 | 5.31 | 5.80 | 5.80 | 49,142 |
| 19 Mar 2024 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 2,016 |
| 18 Mar 2024 | 5.89 | 6.00 | 5.81 | 5.96 | 5.96 | 44,233 |
| 17 Mar 2024 | 5.91 | 6.00 | 5.88 | 6.00 | 6.00 | 53,128 |
| 14 Mar 2024 | 6.04 | 6.10 | 5.90 | 6.10 | 6.10 | 30,538 |
| 13 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 675 |
| 12 Mar 2024 | 5.94 | 6.01 | 5.92 | 6.01 | 6.01 | 7,230 |
| 11 Mar 2024 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 12,477 |
| 10 Mar 2024 | 5.98 | 6.11 | 5.95 | 6.00 | 6.00 | 48,628 |
| 07 Mar 2024 | 5.86 | 6.08 | 5.84 | 6.08 | 6.08 | 81,331 |
| 06 Mar 2024 | 5.86 | 6.00 | 5.85 | 6.00 | 6.00 | 11,130 |
| 05 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 04 Mar 2024 | 6.09 | 6.10 | 5.95 | 5.95 | 5.95 | 18,332 |
| 03 Mar 2024 | 5.86 | 6.08 | 5.86 | 6.05 | 6.05 | 53,037 |
| 29 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 2,269 |
| 28 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 3,520 |
| 27 Feb 2024 | 5.98 | 6.19 | 5.98 | 6.19 | 6.19 | 1,806 |
| 26 Feb 2024 | 5.94 | 5.95 | 5.86 | 5.87 | 5.87 | 14,989 |
| 25 Feb 2024 | 5.98 | 6.00 | 5.91 | 5.91 | 5.91 | 9,783 |
| 21 Feb 2024 | 5.95 | 5.99 | 5.85 | 5.85 | 5.85 | 13,981 |
| 20 Feb 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 17,932 |
| 19 Feb 2024 | 6.00 | 6.38 | 5.85 | 6.00 | 6.00 | 41,598 |
| 18 Feb 2024 | 5.93 | 6.40 | 5.93 | 6.00 | 6.00 | 48,062 |
| 15 Feb 2024 | 6.33 | 6.50 | 5.87 | 5.87 | 5.87 | 472,217 |
| 14 Feb 2024 | 6.31 | 6.58 | 6.31 | 6.58 | 6.58 | 5,346 |
| 13 Feb 2024 | 6.49 | 6.57 | 6.20 | 6.57 | 6.57 | 15,414 |
| 12 Feb 2024 | 6.35 | 6.50 | 6.30 | 6.47 | 6.47 | 38,575 |
| 11 Feb 2024 | 6.15 | 6.60 | 6.15 | 6.54 | 6.54 | 58,144 |
| 08 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 394 |
| 07 Feb 2024 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 17,305 |
| 06 Feb 2024 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 17,305 |
| 05 Feb 2024 | 6.40 | 6.77 | 6.40 | 6.66 | 6.66 | 4,928 |
| 04 Feb 2024 | 6.68 | 6.80 | 6.56 | 6.58 | 6.58 | 80,975 |
| 01 Feb 2024 | 6.73 | 7.00 | 6.64 | 6.94 | 6.94 | 28,425 |
| 31 Jan 2024 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 12,923 |
| 30 Jan 2024 | 6.55 | 7.15 | 6.55 | 7.14 | 7.14 | 126,165 |
| 29 Jan 2024 | 7.19 | 7.19 | 6.48 | 6.48 | 6.48 | 69,330 |
| 28 Jan 2024 | 7.00 | 7.14 | 7.00 | 7.14 | 7.14 | 3,907 |
| 25 Jan 2024 | 6.98 | 7.20 | 6.80 | 7.20 | 7.20 | 206,650 |
| 24 Jan 2024 | 6.50 | 6.70 | 6.30 | 6.70 | 6.70 | 34,240 |
| 23 Jan 2024 | 6.69 | 6.76 | 6.41 | 6.76 | 6.76 | 44,437 |
| 22 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 21 Jan 2024 | 6.25 | 6.60 | 6.25 | 6.50 | 6.50 | 19,099 |
| 18 Jan 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1,107 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.