Lamasat Company (TADAWUL:9628)
Saudi Arabia · Delayed Price · Currency is SAR 5.05
-0.15 (-2.88%)
Nov 19, 2025, 10:42 AM AST
Lamasat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 5.04 | 5.05 | 4.90 | 5.05 | 5.05 | -2.88% | 26,760 |
| Nov 17, 2025 | 5.11 | 5.20 | 4.80 | 5.20 | 5.20 | 0.78% | 6,545 |
| Nov 16, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.71% | 892 |
| Nov 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 2 |
| Nov 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1 |
| Nov 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 8,511 |
| Nov 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.58% | 1,971 |
| Nov 9, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 491 |
| Nov 6, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 341 |
| Nov 5, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% | 2,182 |
| Nov 4, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Nov 3, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 141 |
| Nov 2, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.39% | 16,964 |
| Oct 30, 2025 | 5.21 | 5.21 | 5.18 | 5.19 | 5.19 | 0.39% | 8,342 |
| Oct 29, 2025 | 5.25 | 5.25 | 5.17 | 5.17 | 5.17 | -0.96% | 7,313 |
| Oct 28, 2025 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 0.58% | 11,431 |
| Oct 27, 2025 | 5.15 | 5.19 | 5.14 | 5.19 | 5.19 | 0.97% | 12,816 |
| Oct 26, 2025 | 5.50 | 5.55 | 5.12 | 5.14 | 5.14 | -9.67% | 209,708 |
| Oct 23, 2025 | 5.40 | 5.69 | 5.38 | 5.69 | 5.69 | 5.37% | 12,273 |
| Oct 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 2,600 |
| Oct 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 1,259 |
| Oct 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 5 |
| Oct 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 171 |
| Oct 16, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 5,571 |
| Oct 15, 2025 | 5.80 | 6.39 | 5.42 | 5.50 | 5.50 | -5.50% | 38,823 |
| Oct 14, 2025 | 5.44 | 5.82 | 5.44 | 5.82 | 5.82 | 9.81% | 19,349 |
| Oct 13, 2025 | 5.25 | 5.33 | 5.20 | 5.30 | 5.30 | -5.02% | 41,159 |
| Oct 12, 2025 | 5.40 | 5.60 | 5.40 | 5.58 | 5.58 | -3.12% | 4,491 |
| Oct 9, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 518 |
| Oct 8, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 36 |
| Oct 7, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 35 |
| Oct 6, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 243 |
| Oct 5, 2025 | 5.35 | 5.76 | 5.35 | 5.76 | 5.76 | -0.52% | 2,136 |
| Oct 2, 2025 | 5.64 | 5.79 | 5.20 | 5.79 | 5.79 | 1.58% | 233,925 |
| Oct 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 203 |
| Sep 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 102 |
| Sep 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 1,093 |
| Sep 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 1,065 |
| Sep 25, 2025 | 5.72 | 5.80 | 5.72 | 5.80 | 5.80 | 3.20% | 3,224 |
| Sep 24, 2025 | 5.72 | 5.72 | 5.60 | 5.62 | 5.62 | - | 29,477 |
| Sep 22, 2025 | 5.62 | 5.65 | 5.62 | 5.62 | 5.62 | -4.75% | 6,664 |
| Sep 21, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 1.72% | 1,960 |
| Sep 18, 2025 | 5.66 | 5.95 | 5.45 | 5.80 | 5.80 | 0.17% | 34,259 |
| Sep 17, 2025 | 5.60 | 5.79 | 5.60 | 5.79 | 5.79 | 1.58% | 9,655 |
| Sep 16, 2025 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | - | 21,167 |
| Sep 15, 2025 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | -1.72% | 13,855 |
| Sep 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | 677 |
| Sep 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 999 |
| Sep 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1 |
| Sep 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 58 |