Lamasat Company (TADAWUL:9628)
Saudi Arabia · Delayed Price · Currency is SAR 5.76
-0.03 (-0.52%)
Oct 8, 2025, 1:35 PM AST
Lamasat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 36 |
| Oct 7, 2025 | 5.35 | 5.76 | 5.35 | 5.76 | 5.76 | - | 35 |
| Oct 6, 2025 | 5.35 | 5.76 | 5.35 | 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 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | 999 |
| Sep 10, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | 1 |
| Sep 9, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | 58 |
| Sep 8, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | -4.24% | 8,390 |
| Sep 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.50% | 1,795 |
| Sep 4, 2025 | 5.60 | 5.99 | 5.60 | 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 |