Lulu Retail Holdings PLC (ADX:LULU)
United Arab Emirates · Delayed Price · Currency is AED 1.140
0.00 (0.00%)
At close: Sep 29, 2025
Lulu Retail Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 1,870,025 |
| Sep 26, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 4,397,326 |
| Sep 25, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 6,318,222 |
| Sep 24, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 6,846,904 |
| Sep 23, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 3,223,891 |
| Sep 22, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 2,239,752 |
| Sep 19, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 27,710,460 |
| Sep 18, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 4,220,960 |
| Sep 17, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 3,663,136 |
| Sep 16, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 4,399,228 |
| Sep 15, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 5,793,604 |
| Sep 12, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 7,229,290 |
| Sep 11, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 7,163,223 |
| Sep 10, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 3,097,192 |
| Sep 9, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 9,238,528 |
| Sep 8, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 5,738,326 |
| Sep 4, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 2,970,324 |
| Sep 3, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 8,827,680 |
| Sep 2, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 2,728,068 |
| Sep 1, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 6,435,263 |
| Aug 29, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 2,900,397 |
| Aug 28, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 4,982,709 |
| Aug 27, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 8,194,448 |
| Aug 26, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 4,393,756 |
| Aug 25, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 7,741,141 |
| Aug 22, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 3,110,971 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -1.61% | 10,637,420 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.21 | -0.80% | 9,369,054 |
| Aug 19, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.22 | - | 3,860,132 |
| Aug 18, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.22 | 2.46% | 12,048,330 |
| Aug 15, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.19 | 0.83% | 11,135,150 |
| Aug 14, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.18 | - | 5,072,681 |
| Aug 13, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.18 | - | 21,711,510 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.18 | -1.63% | 14,710,760 |
| Aug 11, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.20 | 0.82% | 13,152,440 |
| Aug 8, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.19 | 0.83% | 7,969,108 |
| Aug 7, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.18 | - | 21,960,710 |
| Aug 6, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.18 | -0.82% | 9,847,914 |
| Aug 5, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.19 | - | 5,748,163 |
| Aug 4, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.19 | -0.81% | 18,891,180 |
| Aug 1, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.20 | - | 2,481,591 |
| Jul 31, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.20 | -0.81% | 5,563,644 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.21 | 0.81% | 1,828,135 |
| Jul 29, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.20 | -0.81% | 9,801,181 |
| Jul 28, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.21 | -0.80% | 8,117,732 |
| Jul 25, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.22 | -0.79% | 4,145,095 |
| Jul 24, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.22 | 0.80% | 2,840,818 |
| Jul 23, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.22 | - | 2,032,831 |
| Jul 22, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.22 | -0.79% | 6,515,838 |
| Jul 21, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.22 | - | 3,639,349 |