Lamasat Company (TADAWUL:9628)
Saudi Arabia · Delayed Price · Currency is SAR 5.99
+0.19 (3.28%)
Sep 4, 2025, 3:10 PM AST
Lamasat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 230 |
| Sep 3, 2025 | 5.60 | 5.99 | 5.60 | 5.99 | 5.99 | - | 230 |
| Sep 2, 2025 | 5.60 | 5.99 | 5.60 | 5.99 | 5.99 | - | 53 |
| Sep 1, 2025 | 5.60 | 5.99 | 5.60 | 5.99 | 5.99 | 3.28% | 25,021 |
| Aug 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.05% | 25,086 |
| Aug 28, 2025 | 5.75 | 5.75 | 5.70 | 5.74 | 5.74 | - | 18 |
| Aug 27, 2025 | 5.75 | 5.75 | 5.70 | 5.74 | 5.74 | -0.17% | 13,961 |
| Aug 26, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | - | 92 |
| Aug 25, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | -4.17% | 18,199 |
| Aug 24, 2025 | 5.98 | 6.00 | 5.89 | 6.00 | 5.90 | 1.01% | 8,300 |
| Aug 21, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.84 | 0.51% | 2,047 |
| Aug 20, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.81 | -1.50% | 1,253 |
| Aug 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | 8 |
| Aug 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | 18 |
| Aug 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | 33,349 |
| Aug 14, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 5.90 | 0.17% | 21,811 |
| Aug 13, 2025 | 5.90 | 5.99 | 5.90 | 5.99 | 5.89 | -0.17% | 18,060 |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | 36 |
| Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | 10,729 |
| Aug 10, 2025 | 6.19 | 6.19 | 6.00 | 6.00 | 5.90 | - | 49,313 |
| Aug 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | 821 |
| Aug 6, 2025 | 5.98 | 6.48 | 5.98 | 6.00 | 5.90 | 0.84% | 6,650 |
| Aug 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 0.34% | 1,704 |
| Aug 4, 2025 | 5.92 | 5.93 | 5.91 | 5.93 | 5.83 | - | 145 |
| Aug 3, 2025 | 5.92 | 5.93 | 5.91 | 5.93 | 5.83 | -1.00% | 6,417 |
| Jul 31, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.89 | -0.17% | 6,753 |
| Jul 30, 2025 | 5.97 | 6.00 | 5.97 | 6.00 | 5.90 | -0.17% | 5,162 |
| Jul 29, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.91 | 0.17% | 4,345 |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | 2,821 |
| Jul 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | 2,375 |
| Jul 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 9,633 |
| Jul 23, 2025 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | - | 22,434 |
| Jul 22, 2025 | 6.01 | 6.10 | 5.95 | 6.00 | 6.00 | -4.76% | 60,502 |
| Jul 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 10,812 |
| Jul 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2,840 |
| Jul 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2,041 |
| Jul 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.93% | 7,259 |
| Jul 15, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 3.02% | 1,760 |
| Jul 14, 2025 | 6.30 | 6.38 | 6.25 | 6.30 | 6.30 | - | 9,063 |
| Jul 13, 2025 | 6.37 | 6.37 | 6.30 | 6.30 | 6.30 | -3.08% | 10,800 |
| Jul 10, 2025 | 6.50 | 6.50 | 6.37 | 6.50 | 6.50 | 0.15% | 20,667 |
| Jul 9, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 788 |
| Jul 8, 2025 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | - | 180 |
| Jul 7, 2025 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | - | 55 |
| Jul 6, 2025 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | -0.15% | 82,111 |
| Jul 3, 2025 | 6.68 | 6.68 | 6.50 | 6.50 | 6.50 | - | 1,812 |
| Jul 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 9,483 |
| Jul 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | 640 |
| Jun 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.69% | 7,823 |
| Jun 29, 2025 | 6.33 | 6.68 | 6.33 | 6.68 | 6.68 | -0.30% | 39,867 |