Lumi Rental Company (TADAWUL:4262)
Saudi Arabia · Delayed Price · Currency is SAR 49.26
-1.69 (-3.32%)
Dec 30, 2025, 3:16 PM AST
Lumi Rental Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 50.50 | 50.95 | 50.10 | 50.95 | 50.95 | 1.70% | 23,709 |
| Dec 28, 2025 | 51.50 | 51.85 | 49.98 | 50.10 | 50.10 | -2.72% | 30,781 |
| Dec 25, 2025 | 51.75 | 51.80 | 51.45 | 51.50 | 51.50 | -0.58% | 13,996 |
| Dec 24, 2025 | 52.10 | 52.10 | 51.60 | 51.80 | 51.80 | -0.67% | 19,084 |
| Dec 23, 2025 | 52.00 | 52.30 | 51.65 | 52.15 | 52.15 | 0.29% | 48,606 |
| Dec 22, 2025 | 52.45 | 52.45 | 51.80 | 52.00 | 52.00 | -0.86% | 32,788 |
| Dec 21, 2025 | 52.05 | 52.75 | 51.90 | 52.45 | 52.45 | 0.77% | 23,517 |
| Dec 18, 2025 | 52.80 | 52.80 | 51.50 | 52.05 | 52.05 | -1.61% | 39,449 |
| Dec 17, 2025 | 51.95 | 52.90 | 51.30 | 52.90 | 52.90 | 1.73% | 31,036 |
| Dec 16, 2025 | 52.00 | 52.55 | 51.40 | 52.00 | 52.00 | - | 36,625 |
| Dec 15, 2025 | 51.20 | 53.50 | 51.20 | 52.00 | 52.00 | 0.39% | 84,549 |
| Dec 14, 2025 | 53.00 | 53.05 | 51.80 | 51.80 | 51.80 | -2.36% | 51,457 |
| Dec 11, 2025 | 53.90 | 53.90 | 52.75 | 53.05 | 53.05 | -0.75% | 32,302 |
| Dec 10, 2025 | 53.25 | 53.65 | 53.20 | 53.45 | 53.45 | 0.75% | 37,686 |
| Dec 9, 2025 | 52.65 | 53.20 | 52.50 | 53.05 | 53.05 | 0.57% | 37,706 |
| Dec 8, 2025 | 53.05 | 53.20 | 52.40 | 52.75 | 52.75 | -0.57% | 35,317 |
| Dec 7, 2025 | 52.80 | 53.25 | 52.60 | 53.05 | 53.05 | 0.66% | 42,864 |
| Dec 4, 2025 | 53.30 | 53.55 | 52.70 | 52.70 | 52.70 | -0.57% | 60,762 |
| Dec 3, 2025 | 52.65 | 53.25 | 52.55 | 53.00 | 53.00 | 0.66% | 45,972 |
| Dec 2, 2025 | 52.85 | 53.10 | 52.20 | 52.65 | 52.65 | -0.66% | 68,401 |
| Dec 1, 2025 | 52.50 | 53.00 | 51.55 | 53.00 | 53.00 | 0.95% | 106,850 |
| Nov 30, 2025 | 52.90 | 53.10 | 51.95 | 52.50 | 52.50 | -0.85% | 99,340 |
| Nov 27, 2025 | 53.40 | 53.85 | 52.65 | 52.95 | 52.95 | -0.66% | 103,320 |
| Nov 26, 2025 | 53.60 | 54.00 | 53.20 | 53.30 | 53.30 | -0.47% | 101,544 |
| Nov 25, 2025 | 55.65 | 56.05 | 53.55 | 53.55 | 53.55 | -5.05% | 149,022 |
| Nov 24, 2025 | 55.50 | 56.40 | 55.00 | 56.40 | 56.40 | 1.99% | 91,698 |
| Nov 23, 2025 | 55.10 | 55.60 | 55.00 | 55.30 | 55.30 | - | 19,430 |
| Nov 20, 2025 | 55.10 | 55.30 | 54.70 | 55.30 | 55.30 | 0.55% | 61,403 |
| Nov 19, 2025 | 55.35 | 55.55 | 54.80 | 55.00 | 55.00 | -0.36% | 79,989 |
| Nov 18, 2025 | 54.70 | 55.50 | 54.30 | 55.20 | 55.20 | 0.36% | 184,211 |
| Nov 17, 2025 | 55.30 | 55.50 | 54.55 | 55.00 | 55.00 | -0.54% | 94,542 |
| Nov 16, 2025 | 55.80 | 55.80 | 55.00 | 55.30 | 55.30 | -0.90% | 71,452 |
| Nov 13, 2025 | 57.25 | 57.35 | 55.75 | 55.80 | 55.80 | -2.70% | 188,085 |
| Nov 12, 2025 | 57.35 | 57.75 | 57.25 | 57.35 | 57.35 | - | 93,831 |
| Nov 11, 2025 | 57.90 | 57.90 | 57.30 | 57.35 | 57.35 | 0.09% | 52,222 |
| Nov 10, 2025 | 57.15 | 57.75 | 57.05 | 57.30 | 57.30 | 0.26% | 61,959 |
| Nov 9, 2025 | 58.30 | 58.30 | 56.65 | 57.15 | 57.15 | -1.72% | 102,144 |
| Nov 6, 2025 | 57.90 | 58.35 | 57.55 | 58.15 | 58.15 | 0.87% | 66,015 |
| Nov 5, 2025 | 58.50 | 58.60 | 57.35 | 57.65 | 57.65 | -1.79% | 143,359 |
| Nov 4, 2025 | 59.70 | 60.05 | 58.35 | 58.70 | 58.70 | -2.00% | 184,264 |
| Nov 3, 2025 | 60.90 | 60.95 | 59.10 | 59.90 | 59.90 | -1.96% | 174,010 |
| Nov 2, 2025 | 62.35 | 62.35 | 60.85 | 61.10 | 61.10 | -2.16% | 329,961 |
| Oct 30, 2025 | 62.00 | 62.55 | 61.70 | 62.45 | 62.45 | 1.05% | 143,189 |
| Oct 29, 2025 | 61.55 | 62.00 | 61.25 | 61.80 | 61.80 | 0.57% | 119,594 |
| Oct 28, 2025 | 62.60 | 62.60 | 61.25 | 61.45 | 61.45 | -1.76% | 121,802 |
| Oct 27, 2025 | 62.00 | 62.55 | 61.70 | 62.55 | 62.55 | 0.56% | 127,933 |
| Oct 26, 2025 | 61.40 | 62.40 | 61.35 | 62.20 | 62.20 | 0.65% | 94,211 |
| Oct 23, 2025 | 61.00 | 61.95 | 60.50 | 61.80 | 61.80 | 1.48% | 81,103 |
| Oct 22, 2025 | 61.00 | 61.30 | 60.70 | 60.90 | 60.90 | -0.25% | 81,843 |
| Oct 21, 2025 | 62.40 | 62.40 | 61.05 | 61.05 | 61.05 | -1.53% | 98,163 |