Lead Real Estate Co. Ltd ... (LRE)
1.34
0.00 (0.00%)
At close: Feb 21, 2025, 2:54 PM
LRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.40 | 1.41 | 1.20 | 1.34 | -0.09 | -6.29% | 25,330 |
| Feb 19, 2025 | 1.51 | 1.51 | 1.43 | 1.43 | -0.07 | -4.67% | 2,884 |
| Feb 18, 2025 | 1.54 | 1.56 | 1.50 | 1.50 | -0.02 | -1.32% | 5,446 |
| Feb 14, 2025 | 1.35 | 1.70 | 1.35 | 1.52 | 0.04 | 2.70% | 26,000 |
| Feb 13, 2025 | 1.61 | 1.61 | 1.33 | 1.48 | -0.23 | -13.45% | 22,713 |
| Feb 12, 2025 | 1.64 | 1.71 | 1.63 | 1.71 | -0.01 | -0.58% | 2,700 |
| Feb 11, 2025 | 1.65 | 1.76 | 1.65 | 1.72 | 0.08 | 4.88% | 2,500 |
| Feb 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 0.01 | 0.61% | 433 |
| Feb 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | -0.01 | -0.61% | 300 |
| Feb 6, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 0.02 | 1.23% | 1,748 |
| Feb 5, 2025 | 1.61 | 1.72 | 1.61 | 1.62 | -0.03 | -1.82% | 1,505 |
| Feb 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 1.66 | 1.66 | 1.61 | 1.65 | 0.05 | 3.12% | 1,284 |
| Jan 30, 2025 | 1.61 | 1.65 | 1.57 | 1.60 | -0.08 | -4.76% | 2,839 |
| Jan 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 0.04 | 2.44% | 318 |
| Jan 28, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | -0.04 | -2.38% | 1,939 |
| Jan 27, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 0.01 | 0.60% | 2,100 |
| Jan 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | -0.01 | -0.60% | 0 |
| Jan 23, 2025 | 1.71 | 1.72 | 1.67 | 1.68 | -0.01 | -0.59% | 4,443 |
| Jan 22, 2025 | 1.77 | 1.77 | 1.65 | 1.69 | 0.02 | 1.20% | 4,537 |
| Jan 21, 2025 | 1.72 | 1.80 | 1.65 | 1.67 | -0.09 | -5.11% | 19,400 |
| Jan 17, 2025 | 1.77 | 1.77 | 1.71 | 1.76 | -0.03 | -1.68% | 4,637 |
| Jan 16, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | -0.07 | -3.76% | 1,968 |
| Jan 15, 2025 | 2.00 | 2.00 | 1.68 | 1.86 | -0.20 | -9.71% | 25,759 |
| Jan 14, 2025 | 2.04 | 2.06 | 1.94 | 2.06 | 0.04 | 1.98% | 3,800 |
| Jan 13, 2025 | 1.94 | 2.08 | 1.94 | 2.02 | 0.08 | 4.12% | 24,635 |
| Jan 10, 2025 | 1.67 | 2.06 | 1.66 | 1.94 | 0.27 | 16.17% | 49,927 |
| Jan 8, 2025 | 1.68 | 1.72 | 1.67 | 1.67 | -0.03 | -1.76% | 17,541 |
| Jan 7, 2025 | 1.78 | 1.85 | 1.70 | 1.70 | 0.16 | 10.39% | 10,039 |
| Jan 6, 2025 | 1.82 | 1.85 | 1.54 | 1.54 | -0.28 | -15.38% | 17,418 |
| Jan 3, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | -0.05 | -2.67% | 3,952 |
| Jan 2, 2025 | 1.88 | 1.92 | 1.83 | 1.87 | 0.02 | 1.08% | 6,825 |
| Dec 31, 2024 | 1.86 | 1.91 | 1.85 | 1.85 | -0.09 | -4.64% | 5,857 |
| Dec 30, 2024 | 1.97 | 2.01 | 1.85 | 1.94 | -0.03 | -1.52% | 9,684 |
| Dec 27, 2024 | 1.92 | 1.99 | 1.87 | 1.97 | 0.07 | 3.68% | 10,476 |
| Dec 26, 2024 | 1.87 | 1.99 | 1.85 | 1.90 | -0.02 | -1.04% | 10,525 |
| Dec 24, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 0.04 | 2.13% | 700 |
| Dec 23, 2024 | 1.99 | 1.99 | 1.88 | 1.88 | -0.10 | -5.05% | 916 |
| Dec 20, 2024 | 2.01 | 2.06 | 1.91 | 1.98 | -0.01 | -0.50% | 45,833 |
| Dec 19, 2024 | 1.90 | 2.15 | 1.80 | 1.99 | 0.06 | 3.11% | 97,100 |
| Dec 18, 2024 | 1.95 | 2.07 | 1.86 | 1.93 | -0.06 | -3.02% | 26,908 |
| Dec 17, 2024 | 2.02 | 2.06 | 1.90 | 1.99 | 0.01 | 0.51% | 41,141 |
| Dec 16, 2024 | 2.06 | 2.11 | 1.98 | 1.98 | -0.12 | -5.71% | 27,000 |
| Dec 13, 2024 | 2.10 | 2.17 | 2.09 | 2.10 | -0.04 | -1.87% | 2,000 |
| Dec 12, 2024 | 2.11 | 2.18 | 2.11 | 2.14 | -0.05 | -2.28% | 2,524 |
| Dec 11, 2024 | 2.21 | 2.34 | 2.08 | 2.19 | -0.03 | -1.35% | 94,500 |
| Dec 10, 2024 | 2.23 | 2.24 | 2.22 | 2.22 | -0.03 | -1.33% | 2,247 |
| Dec 9, 2024 | 2.28 | 2.29 | 2.23 | 2.25 | -0.06 | -2.60% | 8,387 |
| Dec 6, 2024 | 2.29 | 2.39 | 2.25 | 2.31 | -0.08 | -3.35% | 30,137 |