Ladun Investment Company 4328
TADAWUL · Saudi-Arabien · Finanzen
$1,72-0,07 (-3,91 %)
Markt geschlossen· · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,79 | -4,28 % | $1,87 | $1,87 | $1,75 | 10,68M |
| 2026-09-29 | $1,87 | -6,03 % | $2,00 | $2,00 | $1,83 | 11,28M |
| 2026-09-28 | $1,99 | +1,53 % | $1,97 | $2,05 | $1,92 | 13,81M |
| 2026-09-27 | $1,96 | +5,38 % | $1,87 | $2,02 | $1,86 | 17,44M |
| 2026-09-24 | $1,86 | +1,64 % | $1,86 | $1,90 | $1,79 | 19,24M |
| 2026-09-22 | $1,83 | +9,58 % | $1,69 | $1,83 | $1,66 | 22,12M |
| 2026-09-21 | $1,67 | +0,60 % | $1,65 | $1,76 | $1,62 | 14,60M |
| 2026-09-20 | $1,66 | -7,78 % | $1,79 | $1,80 | $1,66 | 5,62M |
| 2026-09-17 | $1,80 | -4,76 % | $1,88 | $1,90 | $1,79 | 6,42M |
| 2026-09-16 | $1,89 | -4,06 % | $1,97 | $1,97 | $1,87 | 3,34M |
| 2026-09-15 | $1,97 | -3,43 % | $2,05 | $2,05 | $1,97 | 1,77M |
| 2026-09-14 | $2,04 | -0,49 % | $2,06 | $2,07 | $2,04 | 940,86K |
| 2026-09-13 | $2,05 | -0,97 % | $2,07 | $2,07 | $2,03 | 1,15M |
| 2026-09-10 | $2,07 | -0,96 % | $2,09 | $2,11 | $2,05 | 2,27M |
| 2026-09-09 | $2,09 | -0,95 % | $2,12 | $2,15 | $2,09 | 3,02M |
| 2026-09-08 | $2,11 | +0,96 % | $2,06 | $2,13 | $2,05 | 4,04M |
| 2026-09-07 | $2,09 | -5,00 % | $2,06 | $2,10 | $2,00 | 6,32M |
| 2026-09-06 | $2,20 | 0,00 % | $2,27 | $2,30 | $2,19 | 2,81M |
| 2026-09-03 | $2,20 | -13,73 % | $2,27 | $2,30 | $2,19 | 2,81M |
| 2026-09-02 | $2,55 | 0,00 % | $2,55 | $2,55 | $2,55 | 0 |
| 2026-09-01 | $2,55 | 0,00 % | $2,55 | $2,55 | $2,55 | 0 |
| 2026-08-31 | $2,55 | 0,00 % | $2,55 | $2,55 | $2,55 | 0 |
| 2026-08-30 | $2,55 | 0,00 % | $2,55 | $2,55 | $2,55 | 0 |
| 2026-08-27 | $2,55 | 0,00 % | $2,55 | $2,55 | $2,55 | 0 |
| 2026-08-26 | $2,55 | 0,00 % | $2,55 | $2,55 | $2,55 | 0 |
| 2026-08-25 | $2,55 | +0,79 % | $2,49 | $2,56 | $2,45 | 254,99K |
| 2026-08-24 | $2,53 | +6,30 % | $2,30 | $2,60 | $2,30 | 809,05K |
| 2026-08-23 | $2,38 | +0,85 % | $2,34 | $2,38 | $2,28 | 29,61K |
| 2026-08-20 | $2,36 | +0,43 % | $2,34 | $2,36 | $2,30 | 60,24K |
| 2026-08-19 | $2,35 | -1,67 % | $2,34 | $2,38 | $2,28 | 66,29K |
| 2026-08-18 | $2,39 | +2,58 % | $2,32 | $2,43 | $2,31 | 249,44K |
| 2026-08-17 | $2,33 | -0,43 % | $2,30 | $2,33 | $2,30 | 47,92K |
| 2026-08-16 | $2,34 | 0,00 % | $2,34 | $2,34 | $2,34 | 0 |
| 2026-08-13 | $2,34 | -1,68 % | $2,31 | $2,34 | $2,30 | 41,81K |
| 2026-08-12 | $2,38 | -4,03 % | $2,50 | $2,50 | $2,33 | 370,30K |
| 2026-08-11 | $2,48 | -2,75 % | $2,50 | $2,50 | $2,47 | 137,42K |
| 2026-08-10 | $2,55 | +2,00 % | $2,48 | $2,55 | $2,48 | 45,37K |
| 2026-08-09 | $2,50 | -1,57 % | $2,54 | $2,56 | $2,50 | 80,57K |
| 2026-08-06 | $2,54 | -3,05 % | $2,55 | $2,55 | $2,54 | 27,82K |
| 2026-08-05 | $2,62 | +0,38 % | $2,61 | $2,62 | $2,60 | 26,43K |
| 2026-08-04 | $2,61 | +0,77 % | $2,55 | $2,61 | $2,53 | 89,13K |
| 2026-08-03 | $2,59 | +1,17 % | $2,56 | $2,59 | $2,56 | 22,76K |
| 2026-08-02 | $2,56 | +0,79 % | $2,56 | $2,56 | $2,56 | 3,43K |
| 2026-07-30 | $2,54 | -0,39 % | $2,51 | $2,55 | $2,50 | 6,30K |
| 2026-07-29 | $2,55 | 0,00 % | $2,50 | $2,56 | $2,50 | 52,50K |
| 2026-07-28 | $2,55 | +1,19 % | $2,52 | $2,55 | $2,51 | 15,07K |
| 2026-07-27 | $2,52 | -1,56 % | $2,55 | $2,55 | $2,50 | 95,54K |
| 2026-07-26 | $2,56 | -1,54 % | $2,55 | $2,56 | $2,55 | 29,75K |
| 2026-07-23 | $2,60 | +2,36 % | $2,52 | $2,60 | $2,52 | 19,64K |
| 2026-07-22 | $2,54 | -9,29 % | $2,60 | $2,60 | $2,52 | 463,33K |
| 2026-07-21 | $2,80 | +8,11 % | $2,53 | $2,80 | $2,53 | 64,27K |
| 2026-07-20 | $2,59 | +3,19 % | $2,61 | $2,61 | $2,50 | 214,81K |
| 2026-07-19 | $2,51 | +0,80 % | $2,50 | $2,51 | $2,50 | 94,33K |
| 2026-07-16 | $2,49 | -7,78 % | $2,52 | $2,55 | $2,49 | 389,08K |
| 2026-07-15 | $2,70 | 0,00 % | $2,68 | $2,70 | $2,68 | 44,76K |
| 2026-07-14 | $2,70 | +1,12 % | $2,63 | $2,70 | $2,63 | 8,23K |
| 2026-07-13 | $2,67 | -2,91 % | $2,70 | $2,70 | $2,65 | 10,43K |
| 2026-07-12 | $2,75 | -4,51 % | $2,72 | $2,75 | $2,71 | 46,32K |
| 2026-07-09 | $2,88 | +4,73 % | $2,73 | $2,88 | $2,71 | 149,78K |
| 2026-07-08 | $2,75 | +3,77 % | $2,65 | $2,75 | $2,61 | 74,23K |
| 2026-07-07 | $2,65 | -4,33 % | $2,65 | $2,66 | $2,62 | 22,47K |
| 2026-07-06 | $2,77 | -0,72 % | $2,77 | $2,77 | $2,77 | 2,66K |
| 2026-07-05 | $2,79 | -1,76 % | $2,79 | $2,79 | $2,79 | 10,10K |
| 2026-07-02 | $2,84 | +1,79 % | $2,72 | $2,84 | $2,67 | 207,96K |
| 2026-07-01 | $2,79 | -1,76 % | $2,76 | $2,80 | $2,70 | 75,45K |
| 2026-06-30 | $2,84 | -1,39 % | $2,80 | $2,84 | $2,80 | 6,99K |
| 2026-06-29 | $2,88 | +1,77 % | $2,83 | $2,89 | $2,78 | 61,20K |
| 2026-06-28 | $2,83 | +2,17 % | $2,77 | $2,88 | $2,72 | 108,47K |
| 2026-06-25 | $2,77 | +0,73 % | $2,71 | $2,83 | $2,71 | 447,65K |
| 2026-06-24 | $2,75 | +2,23 % | $2,70 | $2,80 | $2,70 | 676,23K |
| 2026-06-23 | $2,69 | 0,00 % | $2,69 | $2,70 | $2,63 | 135,24K |
| 2026-06-22 | $2,69 | -1,10 % | $2,67 | $2,73 | $2,63 | 70,59K |
| 2026-06-21 | $2,72 | -2,86 % | $2,74 | $2,74 | $2,70 | 92,76K |
| 2026-06-18 | $2,80 | -5,08 % | $2,89 | $2,95 | $2,73 | 424,82K |
| 2026-06-17 | $2,95 | +7,66 % | $2,71 | $2,99 | $2,67 | 313,46K |
| 2026-06-16 | $2,74 | +5,38 % | $2,65 | $2,74 | $2,61 | 583,83K |
| 2026-06-15 | $2,60 | 0,00 % | $2,60 | $2,63 | $2,55 | 119,05K |
| 2026-06-14 | $2,60 | +3,17 % | $2,55 | $2,60 | $2,53 | 123,19K |
| 2026-06-11 | $2,52 | -3,08 % | $2,65 | $2,65 | $2,52 | 77,11K |
| 2026-06-10 | $2,60 | +4,00 % | $2,57 | $2,70 | $2,51 | 281,20K |
| 2026-06-09 | $2,50 | +1,21 % | $2,47 | $2,51 | $2,47 | 14,04K |
| 2026-06-08 | $2,47 | -1,20 % | $2,50 | $2,50 | $2,45 | 165,85K |
| 2026-06-07 | $2,50 | 0,00 % | $2,48 | $2,63 | $2,48 | 414,32K |
| 2026-06-04 | $2,50 | +2,88 % | $2,48 | $2,50 | $2,44 | 24,73K |
| 2026-06-03 | $2,43 | 0,00 % | $2,46 | $2,46 | $2,43 | 10,42K |
| 2026-06-02 | $2,43 | +3,85 % | $2,41 | $2,43 | $2,40 | 97,79K |
| 2026-06-01 | $2,34 | +1,74 % | $2,40 | $2,43 | $2,32 | 55,84K |
| 2026-05-31 | $2,30 | -4,17 % | $2,43 | $2,59 | $2,30 | 286,88K |
| 2026-05-28 | $2,40 | 0,00 % | $2,40 | $2,40 | $2,40 | 0 |
| 2026-05-27 | $2,40 | 0,00 % | $2,40 | $2,40 | $2,40 | 0 |