Lamda Development Sa (LAMDAB2)
ASE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740497100 | 100.4 | -0.2 | -0.20 | 100.69 | 100.69 | 100.36 | 21500000 |
| 1740410700 | 100.6 | 0.1 | 0.10 | 100.9 | 100.9 | 100.5 | 28400000 |
| 1740151500 | 100.5 | -0.21 | -0.21 | 100.71 | 100.71 | 100.5 | 19300000 |
| 1740065100 | 100.71 | 0.1 | 0.10 | 100.8 | 100.88 | 100.7 | 46500000 |
| 1739978700 | 100.6101 | -0.19 | -0.19 | 100.8 | 100.85 | 100.6101 | 15500000 |
| 1739892300 | 100.8001 | -0.15 | -0.15 | 100.8 | 100.99 | 100.8 | 17100000 |
| 1739805900 | 100.95 | -0.15 | -0.15 | 101.1 | 101.1 | 100.75 | 48400000 |
| 1739546700 | 101.1 | 0.1 | 0.10 | 101 | 101.15 | 101 | 18500000 |
| 1739460300 | 101 | 0 | 0.00 | 101 | 101 | 100.98 | 8700000 |
| 1739373900 | 101 | -0.09 | -0.09 | 101 | 101.1 | 100.801 | 45300000 |
| 1739287500 | 101.09 | -0.01 | -0.01 | 101.1 | 101.1 | 100.9 | 11800000 |
| 1739201100 | 101.1 | -0.1 | -0.10 | 101.2 | 101.2 | 100.9 | 25500000 |
| 1738941900 | 101.2 | 0.3 | 0.30 | 100.91 | 101.2 | 100.91 | 6800000 |
| 1738855500 | 100.9 | -0.1 | -0.10 | 101 | 101.15 | 100.8 | 4000000 |
| 1738769100 | 101 | 0 | 0.00 | 100.8101 | 101 | 100.5 | 13100000 |
| 1738682700 | 101 | -0.2 | -0.20 | 101.1 | 101.28 | 100.8 | 26500000 |
| 1738596300 | 101.2 | 0 | 0.00 | 101.2999 | 101.3 | 101 | 9200000 |
| 1738337100 | 101.2 | 0 | 0.00 | 101.2 | 101.4 | 101 | 6600000 |
| 1738250700 | 101.2 | 0 | 0.00 | 101 | 101.2 | 101 | 14000000 |
| 1738164300 | 101.2 | 0.2 | 0.20 | 100.86 | 101.25 | 100.85 | 25600000 |
| 1738077900 | 101 | 0 | 0.00 | 101 | 101.1 | 100.9 | 6700000 |
| 1737991500 | 101 | 0 | 0.00 | 101 | 101.04 | 100.85 | 10600000 |
| 1737732300 | 101 | 0 | 0.00 | 100.8401 | 101.2 | 100.8401 | 7400000 |
| 1737645900 | 101 | -0.3 | -0.30 | 100.9 | 101.32 | 100.8001 | 8600000 |
| 1737559500 | 101.3 | 0 | 0.00 | 100.95 | 101.4 | 100.95 | 3000000 |
| 1737473040 | 101.3 | 0.09 | 0.09 | 101.22 | 101.5 | 100.9 | 27700000 |
| 1737386700 | 101.21 | -0.09 | -0.09 | 101.2999 | 101.31 | 101.15 | 10100000 |
| 1737127500 | 101.3 | 0.08 | 0.08 | 101.2 | 101.3 | 101.2 | 12300000 |
| 1737041100 | 101.22 | 0.07 | 0.07 | 101.1522 | 101.3 | 101.1522 | 7600000 |
| 1736954700 | 101.15 | -0.13 | -0.13 | 101.25 | 101.37 | 101.15 | 17100000 |
| 1736868300 | 101.28 | -0.02 | -0.02 | 101.367 | 101.4 | 101.22 | 25800000 |
| 1736781900 | 101.3 | 0.03 | 0.03 | 101.2701 | 101.5 | 101.21 | 8600000 |
| 1736522700 | 101.2701 | -0.03 | -0.03 | 101.3 | 101.49 | 101.27 | 8800000 |
| 1736436300 | 101.2999 | -1 | -0.98 | 102.15 | 102.15 | 101.25 | 19300000 |
| 1736349900 | 102.3 | -0.7 | -0.68 | 102.4 | 102.85 | 101.3 | 213100000 |
| 1736263500 | 103 | 0.1 | 0.10 | 102.5 | 103 | 102.5 | 1800000 |
| 1735917900 | 102.9 | 0.03 | 0.03 | 102.8 | 103.2 | 102 | 6800000 |
| 1735831500 | 102.8699 | 0.07 | 0.07 | 102.88 | 102.88 | 102.8699 | 1200000 |
| 1735658700 | 102.7999 | 0.7 | 0.69 | 102.1 | 102.7999 | 102.1 | 400000 |
| 1735572300 | 102.1 | -0.8 | -0.78 | 102 | 102.42 | 102 | 3700000 |
| 1735313100 | 102.9 | 0.02 | 0.02 | 102 | 102.9 | 101.9899 | 5600000 |
| 1734967500 | 102.8799 | 1.18 | 1.16 | 101.7 | 102.9 | 101.7 | 4600000 |
| 1734708300 | 101.7 | -0.3 | -0.29 | 101.6 | 101.72 | 101.41 | 4600000 |
| 1734621900 | 102 | 0 | 0.00 | 102 | 102 | 101.4 | 3300000 |
| 1734535500 | 102 | 0 | 0.00 | 102.2 | 102.2 | 101.7 | 10800000 |
| 1734449100 | 102 | 0.4 | 0.39 | 101.3511 | 102 | 101.3 | 5300000 |
| 1734362700 | 101.6 | -0.3 | -0.29 | 102 | 102.5 | 101.6 | 2100000 |
| 1734103500 | 101.9 | 0.2 | 0.20 | 101.8 | 101.9 | 101.56 | 2300000 |
| 1734017100 | 101.7 | -0.1 | -0.10 | 101.1111 | 102.2 | 101.1111 | 1200000 |
| 1733930700 | 101.8 | 0.05 | 0.05 | 101.75 | 101.85 | 101.55 | 4600000 |
| 1733844300 | 101.75 | -0.1 | -0.10 | 101.9 | 101.9 | 101.25 | 4100000 |
| 1733757900 | 101.85 | 0.05 | 0.05 | 102 | 102 | 101.5 | 2000000 |
| 1733498700 | 101.8 | 0.6 | 0.59 | 101.8 | 101.8 | 101.8 | 3300000 |
| 1733412300 | 101.2 | -0.2 | -0.20 | 101 | 101.2 | 100.9 | 3000000 |
| 1733325900 | 101.4 | -0.6 | -0.59 | 102 | 102 | 101.4 | 2000000 |
| 1733239500 | 102 | 0 | 0.00 | 102 | 102 | 101.3 | 1500000 |
| 1733153100 | 102 | -1 | -0.97 | 102.9997 | 102.9997 | 101.35 | 3700000 |
| 1732893900 | 103 | 2 | 1.98 | 101.1 | 103.1 | 101.1 | 9100000 |
| 1732807500 | 101 | -1.39 | -1.36 | 101.1 | 101.3 | 101 | 5100000 |
| 1732721100 | 102.39 | 1.69 | 1.68 | 100.9 | 102.39 | 100.55 | 9400000 |
| 1732634700 | 100.7 | 0.1 | 0.10 | 100.6 | 101 | 100.6 | 5300000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
