Lamasat Company (TADAWUL:9628)
Saudi Arabia · Delayed Price · Currency is SAR 5.50
0.00 (0.00%)
Nov 9, 2026, 10:24 AM AST
Lamasat Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 15,031 |
| Nov 8, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 18,957 |
| Nov 5, 2026 | 5.40 | 5.50 | 5.18 | 5.50 | 5.50 | 3.77% | 20,119 |
| Nov 4, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 7.07% | 16,561 |
| Nov 3, 2026 | 4.71 | 5.00 | 4.71 | 4.95 | 4.95 | 1.64% | 10,683 |
| Nov 2, 2026 | 4.90 | 4.92 | 4.87 | 4.87 | 4.87 | 7.98% | 22,565 |
| Nov 1, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 1,028 |
| Oct 29, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -4.04% | 594 |
| Oct 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 7,205 |
| Oct 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 802 |
| Oct 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 10,024 |
| Oct 25, 2026 | 4.77 | 4.77 | 4.40 | 4.70 | 4.70 | -1.47% | 18,507 |
| Oct 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 820 |
| Oct 21, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -4.60% | 3,413 |
| Oct 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 50 |
| Oct 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 57 |
| Oct 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 180 |
| Oct 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 12, 2026 | 4.98 | 5.08 | 4.98 | 5.00 | 5.00 | 0.40% | 25,898 |
| Oct 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 4,000 |
| Oct 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 109 |
| Oct 7, 2026 | 4.85 | 4.98 | 4.85 | 4.98 | 4.98 | 2.68% | 34,553 |
| Oct 6, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 7.78% | 28,450 |
| Oct 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 23,695 |
| Oct 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 7.14% | 2,000 |
| Oct 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 922 |
| Sep 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 8,854 |
| Sep 29, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | 0.72% | 48,483 |
| Sep 28, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 90 |
| Sep 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | 5,021 |
| Sep 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | 13,156 |
| Sep 22, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 47,628 |
| Sep 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.24% | 15,300 |
| Sep 20, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | 31,000 |
| Sep 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 305 |
| Sep 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 473 |
| Sep 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 602 |
| Sep 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 511 |
| Sep 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 4,010 |
| Sep 10, 2026 | 4.18 | 4.18 | 4.15 | 4.18 | 4.18 | - | 68,800 |
| Sep 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 101 |
| Sep 8, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 84,167 |
| Sep 7, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 1.20% | 16,749 |
| Sep 6, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | - | 17,319 |
| Sep 3, 2026 | 4.00 | 4.18 | 4.00 | 4.15 | 4.15 | 3.75% | 98,452 |
| Sep 2, 2026 | 4.10 | 4.10 | 3.99 | 4.00 | 4.00 | -4.76% | 144,107 |
| Sep 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 5,644 |
| Aug 31, 2026 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | 0.24% | 12,856 |