Lamasat Company (TADAWUL:9628)
Saudi Arabia · Delayed Price · Currency is SAR 4.820
+0.040 (0.84%)
Apr 30, 2026, 11:56 AM AST
Lamasat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | 5,426 |
| Apr 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 1,122 |
| Apr 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 3,560 |
| Apr 27, 2026 | 4.78 | 4.78 | 4.75 | 4.78 | 4.78 | - | 9,824 |
| Apr 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.21% | 2,702 |
| Apr 23, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 2,061 |
| Apr 22, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 254 |
| Apr 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Apr 20, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Apr 19, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 503 |
| Apr 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 93 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 4.83% | 2,715 |
| Apr 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 994 |
| Apr 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 300 |
| Apr 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 1,000 |
| Apr 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 1,005 |
| Apr 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Apr 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 2 |
| Apr 5, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 1 |
| Apr 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 5 |
| Apr 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 5 |
| Mar 31, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 190 |
| Mar 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.81% | 2,428 |
| Mar 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 54 |
| Mar 26, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 1 |
| Mar 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 5.72% | 1,368 |
| Mar 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.61% | 1,989 |
| Mar 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 741 |
| Mar 12, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.22% | 4,426 |
| Mar 11, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 10 |
| Mar 10, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 454 |
| Mar 9, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.22% | 1,977 |
| Mar 8, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -6.12% | 4,711 |
| Mar 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 5 |
| Mar 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 29 |
| Mar 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 410 |
| Mar 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% | 1,147 |
| Feb 26, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | -0.20% | 3,444 |
| Feb 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 5 |
| Feb 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Feb 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 5 |
| Feb 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 6 |
| Feb 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1 |
| Feb 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1 |
| Feb 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | 1,114 |
| Feb 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 269 |
| Feb 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |