Ladun Investment Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.60	2.65	2.59	2.59	2.59	-	105,424
Dec 3, 2025	2.58	2.59	2.54	2.59	2.59	2.78%	52,967
Dec 2, 2025	2.53	2.56	2.52	2.52	2.52	-	31,785
Dec 1, 2025	2.59	2.59	2.51	2.52	2.52	-1.56%	104,745
Nov 30, 2025	2.52	2.56	2.51	2.56	2.56	1.99%	54,686
Nov 27, 2025	2.61	2.61	2.51	2.51	2.51	-3.83%	460,793
Nov 26, 2025	2.71	2.71	2.61	2.61	2.61	-4.40%	817,009
Nov 25, 2025	2.71	2.82	2.68	2.73	2.73	-	477,599
Nov 24, 2025	2.73	2.77	2.69	2.73	2.73	2.63%	357,359
Nov 23, 2025	2.73	2.73	2.66	2.66	2.66	-3.27%	220,978
Nov 20, 2025	2.57	2.90	2.57	2.75	2.75	8.70%	1,718,972
Nov 19, 2025	2.52	2.53	2.47	2.53	2.53	2.02%	167,233
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