Ladderup Finance Ltd (LADF)

LADF
🏛️ Inde →
49.23
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 30.97 30.97 29.00 29.02 0.0M
2023-12-28 31.00 31.00 29.00 29.40 0.0M
2023-12-27 28.73 30.00 28.07 29.30 0.0M
2023-12-26 29.10 29.24 27.80 28.02 0.0M
2023-12-22 31.90 31.90 28.01 28.57 0.0M
2023-12-21 30.20 30.20 28.13 29.51 0.0M
2023-12-20 30.99 30.99 27.55 29.26 0.0M
2023-12-19 30.15 30.15 28.45 28.79 0.0M
2023-12-18 28.75 30.14 27.36 29.45 0.0M
2023-12-15 28.75 29.85 28.00 29.23 0.0M
2023-12-14 29.98 29.98 28.16 28.93 0.0M
2023-12-13 29.99 29.99 28.25 28.81 0.0M
2023-12-12 32.54 32.54 28.00 28.47 0.0M
2023-12-11 27.85 29.89 26.71 29.50 0.0M
2023-12-08 26.75 27.89 26.75 27.12 0.0M
2023-12-07 26.01 27.95 25.25 26.75 0.0M
2023-12-06 26.26 27.78 26.26 26.64 0.0M
2023-12-05 28.26 28.26 26.00 26.93 0.0M
2023-12-04 28.40 28.40 25.62 26.75 0.0M
2023-12-01 27.24 27.47 26.44 27.17 0.0M
2023-11-30 27.50 27.50 26.37 27.24 0.0M
2023-11-29 26.30 27.49 26.06 26.37 0.0M
2023-11-28 28.12 28.12 27.00 27.87 0.0M
2023-11-24 29.99 29.99 26.60 27.57 0.0M
2023-11-23 30.00 30.00 26.50 27.49 0.0M
2023-11-22 26.46 28.75 25.50 26.04 0.1M
2023-11-21 27.30 27.35 27.00 27.00 0.0M
2023-11-20 27.94 27.94 27.43 27.43 0.0M
2023-11-17 28.65 28.65 26.25 27.00 0.0M
2023-11-16 26.98 26.98 26.79 26.79 0.0M
2023-11-15 26.00 28.50 25.86 25.98 0.0M
2023-11-13 29.95 29.95 25.05 26.37 0.0M
2023-11-12 24.30 26.89 24.30 26.69 0.0M
2023-11-10 26.00 26.80 24.00 24.23 0.0M
2023-11-09 26.89 26.89 25.61 25.66 0.0M
2023-11-08 26.87 26.87 26.00 26.00 0.0M
2023-11-07 26.00 26.69 25.76 26.37 0.0M
2023-11-06 26.10 28.50 25.32 25.44 0.0M
2023-11-03 25.40 27.10 25.28 26.95 0.0M
2023-11-02 25.99 26.90 25.64 26.86 0.0M
2023-11-01 25.20 26.90 25.10 25.28 0.0M
2023-10-31 27.19 27.19 25.25 26.90 0.0M
2023-10-30 25.65 25.65 25.65 25.65 0.0M
2023-10-27 25.60 26.50 25.60 25.65 0.0M
2023-10-26 26.58 26.60 24.72 25.33 0.0M
2023-10-25 27.35 27.35 25.50 25.63 0.0M
2023-10-23 28.85 28.85 25.30 25.31 0.0M
2023-10-20 27.40 27.40 25.85 26.02 0.0M
2023-10-19 26.90 26.90 25.55 26.85 0.0M
2023-10-18 27.19 27.19 22.75 26.00 0.0M
2023-10-17 27.50 27.50 25.52 26.53 0.0M
2023-10-16 28.00 28.00 24.67 27.39 0.0M
2023-10-13 25.80 26.49 25.15 25.98 0.0M
2023-10-12 24.66 26.29 24.66 25.12 0.0M
2023-10-11 27.50 27.50 25.11 25.64 0.0M
2023-10-10 27.68 27.68 24.00 25.59 0.0M
2023-10-09 26.80 26.80 25.25 26.10 0.0M
2023-10-06 27.79 27.79 25.75 26.20 0.0M
2023-10-05 27.40 27.40 25.45 26.40 0.0M
2023-10-04 28.70 28.70 25.50 25.93 0.0M
2023-10-03 24.05 28.70 24.05 26.63 0.0M
2023-09-29 25.95 25.95 24.00 24.11 0.0M
2023-09-28 23.82 24.50 23.82 24.40 0.0M
2023-09-27 23.72 24.80 23.36 24.37 0.0M
2023-09-26 24.99 24.99 22.01 24.45 0.0M
2023-09-25 25.99 25.99 20.60 22.31 0.0M
2023-09-22 25.98 25.98 23.00 23.45 0.0M
2023-09-21 25.50 25.50 24.00 24.67 0.0M
2023-09-20 25.00 26.90 24.45 24.58 0.0M
2023-09-18 26.05 27.10 24.55 24.94 0.0M
2023-09-15 27.00 27.00 25.09 26.45 0.0M
2023-09-14 25.96 27.34 24.75 25.79 0.0M
2023-09-13 26.59 26.59 25.00 26.49 0.0M
2023-09-12 25.50 26.45 24.00 25.39 0.0M
2023-09-11 25.70 25.98 24.33 25.11 0.0M
2023-09-08 26.99 27.50 24.00 24.18 0.0M
2023-09-07 27.99 27.99 25.76 26.04 0.0M
2023-09-06 27.64 28.05 25.54 26.14 0.0M
2023-09-05 23.50 26.00 23.50 25.74 0.0M
2023-09-04 23.72 23.72 21.00 23.38 0.0M
2023-09-01 24.79 24.79 20.70 21.82 0.0M
2023-08-31 22.30 22.30 20.75 21.32 0.0M
2023-08-30 23.99 23.99 20.33 21.33 0.0M
2023-08-29 21.35 22.88 20.35 21.36 0.0M
2023-08-28 23.99 23.99 20.08 21.35 0.0M
2023-08-25 21.49 21.49 19.76 20.69 0.0M
2023-08-24 21.49 21.49 20.00 20.30 0.0M
2023-08-23 21.79 21.79 20.55 21.49 0.0M
2023-08-22 21.59 21.59 19.58 20.81 0.0M
2023-08-21 21.05 21.75 20.20 20.85 0.0M
2023-08-18 20.85 21.69 20.85 21.69 0.0M
2023-08-17 21.85 21.85 20.50 20.85 0.0M
2023-08-16 21.95 21.95 20.63 21.89 0.0M
2023-08-14 21.35 21.87 20.62 21.74 0.0M
2023-08-11 21.32 21.35 20.55 21.35 0.0M
2023-08-10 21.85 21.85 20.53 20.90 0.0M
2023-08-09 21.89 21.89 20.00 21.22 0.0M
2023-08-08 21.93 21.93 19.55 20.69 0.0M
2023-08-07 20.49 21.47 19.62 20.80 0.0M
2023-08-04 21.59 21.59 19.75 20.49 0.0M
2023-08-03 21.40 21.40 19.91 20.65 0.0M
2023-08-02 20.46 21.98 20.06 20.60 0.0M
2023-08-01 22.99 23.00 19.60 20.88 0.0M
2023-07-31 20.45 21.00 20.10 20.85 0.0M
2023-07-28 20.79 20.79 19.75 20.45 0.0M
2023-07-27 20.75 20.75 19.16 20.59 0.0M
2023-07-26 21.10 21.10 19.50 20.11 0.0M
2023-07-25 20.99 20.99 20.00 20.94 0.0M
2023-07-24 19.55 20.99 19.31 20.79 0.0M
2023-07-21 21.45 21.45 20.01 20.20 0.0M
2023-07-20 21.99 21.99 20.13 20.52 0.0M
2023-07-19 23.00 23.00 19.52 21.23 0.0M
2023-07-18 20.07 20.71 19.50 20.07 0.0M
2023-07-17 20.71 20.71 19.58 20.49 0.0M
2023-07-14 22.99 23.20 18.91 21.13 0.0M
2023-07-13 22.00 22.00 19.52 19.57 0.0M
2023-07-12 22.00 22.00 19.68 21.00 0.0M
2023-07-11 22.28 22.28 20.03 20.45 0.0M
2023-07-10 23.49 23.49 20.55 21.32 0.1M
2023-07-07 19.89 20.99 19.64 20.23 0.0M
2023-07-06 20.09 20.09 18.90 19.01 0.0M
2023-07-05 20.95 21.05 19.15 19.80 0.0M
2023-07-04 19.75 20.20 19.00 20.15 0.0M
2023-07-03 20.85 20.85 18.01 19.54 0.0M
2023-06-30 21.40 21.40 19.00 19.85 0.0M
2023-06-28 19.75 22.48 18.50 19.31 0.0M
2023-06-27 20.99 20.99 19.00 19.75 0.0M
2023-06-26 21.80 21.80 19.54 20.26 0.0M
2023-06-23 20.99 21.10 19.02 20.99 0.0M
2023-06-22 20.65 22.60 19.58 19.93 0.0M
2023-06-21 20.00 22.40 18.40 19.75 0.0M
2023-06-20 20.80 21.40 19.20 19.46 0.0M
2023-06-19 21.90 21.90 20.00 20.00 0.0M
2023-06-16 22.90 22.90 21.00 21.00 0.0M
2023-06-15 23.00 23.00 20.50 20.67 0.0M
2023-06-14 22.78 22.78 19.47 21.97 0.0M
2023-06-13 22.79 22.79 19.06 20.11 0.0M
2023-06-12 22.00 22.70 20.00 21.01 0.0M
2023-06-09 19.99 22.92 18.01 21.15 0.0M
2023-06-08 18.00 19.10 18.00 19.10 0.0M
2023-06-07 18.05 18.94 18.00 18.02 0.0M
2023-06-06 18.20 18.20 18.00 18.07 0.0M
2023-06-05 19.93 19.93 18.00 18.00 0.0M
2023-06-02 18.41 18.50 17.15 18.49 0.0M
2023-06-01 18.99 18.99 17.15 18.32 0.0M
2023-05-31 18.00 18.47 18.00 18.47 0.0M
2023-05-30 18.05 18.50 18.05 18.50 0.0M
2023-05-29 19.99 19.99 17.10 18.00 0.0M
2023-05-26 19.30 19.31 18.20 19.31 0.0M
2023-05-25 19.96 19.96 18.50 19.31 0.0M
2023-05-24 19.29 20.84 18.00 19.21 0.0M
2023-05-23 18.50 19.52 17.69 17.77 0.0M
2023-05-22 19.00 19.99 18.14 18.14 0.0M
2023-05-19 20.21 20.21 19.00 19.00 0.0M
2023-05-18 19.20 19.20 18.01 18.40 0.0M
2023-05-17 17.60 20.55 17.60 18.66 0.0M
2023-05-16 20.80 20.80 18.00 18.18 0.0M
2023-05-15 20.30 20.30 18.00 19.19 0.0M
2023-05-12 19.34 19.74 18.01 19.03 0.0M
2023-05-11 19.55 19.55 19.34 19.34 0.0M
2023-05-10 20.74 20.74 18.00 18.37 0.0M
2023-05-09 20.47 20.47 19.03 19.03 0.0M
2023-05-08 19.99 19.99 19.00 19.03 0.0M
2023-05-05 21.25 21.49 18.50 19.00 0.0M
2023-05-04 20.49 20.49 18.62 18.76 0.0M
2023-05-03 18.95 19.97 18.76 19.50 0.0M
2023-05-02 21.89 21.89 19.50 19.68 0.0M
2023-04-28 22.35 22.35 19.16 19.30 0.0M
2023-04-27 19.70 19.70 19.60 19.60 0.0M
2023-04-26 21.00 21.00 21.00 21.00 0.0M
2023-04-25 19.90 19.90 19.85 19.85 0.0M
2023-04-24 18.61 21.90 18.61 19.29 0.0M
2023-04-21 19.43 20.75 18.05 19.96 0.0M
2023-04-20 19.99 19.99 19.43 19.43 0.0M
2023-04-19 20.48 20.48 17.72 18.02 0.0M
2023-04-18 17.06 19.58 17.06 18.54 0.0M
2023-04-17 19.97 19.97 19.73 19.73 0.0M
2023-04-13 19.99 19.99 17.09 18.92 0.0M
2023-04-12 19.40 19.40 19.40 19.40 0.0M
2023-04-11 18.12 19.40 18.12 18.31 0.0M
2023-04-10 19.00 19.67 19.00 19.49 0.0M
2023-04-06 19.35 22.90 17.50 18.03 0.0M
2023-04-05 17.85 19.50 17.85 19.27 0.0M
2023-04-03 18.75 18.75 16.01 17.03 0.0M
2023-03-31 17.55 19.99 17.10 17.30 0.0M
2023-03-29 16.99 17.88 15.44 17.71 0.0M
2023-03-28 21.37 21.37 17.43 18.41 0.0M
2023-03-27 17.29 21.08 17.29 18.47 0.0M
2023-03-24 18.65 18.65 18.59 18.60 0.0M
2023-03-23 19.84 19.84 18.00 19.40 0.0M
2023-03-22 18.40 19.99 17.77 18.01 0.0M
2023-03-21 19.00 20.92 18.90 19.07 0.0M
2023-03-20 17.56 19.45 17.54 17.60 0.0M
2023-03-17 20.98 20.98 18.02 18.27 0.0M
2023-03-16 19.98 21.00 17.72 20.19 0.0M
2023-03-15 19.30 19.30 17.40 18.98 0.0M
2023-03-14 18.50 18.50 17.40 17.45 0.0M
2023-03-13 17.35 18.67 17.35 17.70 0.0M
2023-03-10 19.94 19.94 17.55 19.14 0.0M
2023-03-09 20.30 20.30 17.36 18.51 0.0M
2023-03-08 19.75 19.75 17.56 18.16 0.0M
2023-03-06 19.00 19.80 17.30 17.79 0.0M
2023-03-03 18.43 19.93 18.10 18.98 0.0M
2023-03-02 18.99 18.99 18.88 18.90 0.0M
2023-03-01 16.85 19.42 16.85 19.05 0.0M
2023-02-28 19.45 19.45 17.45 17.65 0.0M
2023-02-27 17.90 18.95 17.30 18.05 0.0M
2023-02-24 19.30 19.30 16.85 18.35 0.0M
2023-02-23 19.05 19.30 18.25 18.40 0.0M
2023-02-22 19.90 19.95 18.50 18.65 0.0M
2023-02-21 21.15 21.15 18.90 19.00 0.0M
2023-02-20 22.00 22.20 20.90 21.15 0.0M
2023-02-17 19.35 20.95 19.30 19.60 0.0M
2023-02-16 22.75 22.75 19.30 20.60 0.0M
2023-02-15 21.05 21.95 19.30 20.10 0.0M
2023-02-14 24.95 24.95 18.55 20.30 0.0M
2023-02-10 22.90 22.90 21.10 22.65 0.0M
2023-02-09 22.00 23.00 20.55 22.80 0.0M
2023-02-08 22.45 22.45 21.50 21.55 0.0M
2023-02-07 21.35 22.70 21.35 22.45 0.0M
2023-02-06 22.40 22.40 20.05 21.40 0.0M
2023-02-03 21.40 22.00 20.00 21.35 0.0M
2023-02-02 20.55 22.55 20.05 20.45 0.0M
2023-01-31 21.65 22.90 20.80 21.75 0.0M
2023-01-30 23.80 23.80 20.45 23.00 0.0M
2023-01-27 21.10 23.60 21.10 21.85 0.0M
2023-01-25 23.85 25.50 22.00 22.05 0.0M
2023-01-24 21.00 23.65 20.60 23.65 0.0M
2023-01-23 22.80 23.45 21.00 21.50 0.0M
2023-01-20 23.30 23.70 22.65 22.70 0.0M
2023-01-18 21.10 21.55 21.10 21.55 0.0M
2023-01-17 23.85 23.85 21.95 22.45 0.0M
2023-01-16 20.60 22.45 20.60 21.95 0.0M
2023-01-13 21.15 22.60 21.15 22.05 0.0M
2023-01-12 21.50 22.65 21.50 22.65 0.0M
2023-01-11 21.05 22.90 21.05 22.00 0.0M
2023-01-10 21.50 23.10 20.95 22.45 0.0M
2023-01-09 24.70 24.70 22.05 23.15 0.0M
2023-01-06 21.35 23.45 21.35 22.90 0.0M
2023-01-05 22.50 23.70 21.50 22.85 0.0M
2023-01-04 22.70 22.80 22.70 22.80 0.0M
2023-01-03 24.15 24.15 21.25 23.25 0.0M
2023-01-02 24.45 24.45 21.15 22.10 0.0M