Lamasat Company (TADAWUL:9628)
Saudi Arabia · Delayed Price · Currency is SAR 4.850
0.00 (0.00%)
May 21, 2026, 2:59 PM AST
Lamasat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 122 |
| May 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 2,955 |
| May 19, 2026 | 4.73 | 4.85 | 4.73 | 4.85 | 4.85 | 1.04% | 3,005 |
| May 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 1,907 |
| May 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 324 |
| May 14, 2026 | 4.52 | 4.75 | 4.52 | 4.75 | 4.75 | 0.64% | 10,049 |
| May 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | 2,379 |
| May 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 10 |
| May 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 88 |
| May 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | 1,945 |
| May 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 50 |
| May 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 105 |
| May 5, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -2.08% | 4,049 |
| May 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.63% | 661 |
| May 3, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 1.06% | 4,409 |
| Apr 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.72 | 0.84% | 5,426 |
| Apr 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.68 | - | 1,122 |
| Apr 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.68 | - | 3,560 |
| Apr 27, 2026 | 4.78 | 4.78 | 4.75 | 4.78 | 4.68 | - | 9,824 |
| Apr 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.68 | -4.21% | 2,702 |
| Apr 23, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | - | 2,061 |
| Apr 22, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | - | 254 |
| Apr 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | - | - |
| Apr 20, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | - | - |
| Apr 19, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | - | 503 |
| Apr 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | - | 93 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.89 | 4.83% | 2,715 |
| Apr 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.66 | -0.83% | 994 |
| Apr 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | - | 300 |
| Apr 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | - | - |
| Apr 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | 0.84% | 1,995 |
| Apr 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.66 | 0.21% | 1,005 |
| Apr 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.65 | - | - |
| Apr 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.65 | - | 2 |
| Apr 5, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.65 | - | 1 |
| Apr 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.65 | - | 5 |
| Apr 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.65 | - | 5 |
| Mar 31, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.65 | - | 190 |
| Mar 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.65 | -4.81% | 2,428 |
| Mar 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | - | 54 |
| Mar 26, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | - | 1 |
| Mar 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | 5.72% | 1,368 |
| Mar 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | - | - |
| Mar 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | 2.61% | 1,989 |
| Mar 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.50 | - | 741 |
| Mar 12, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.50 | -0.22% | 4,426 |
| Mar 11, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.51 | - | 10 |
| Mar 10, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.51 | - | 454 |
| Mar 9, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.51 | 0.22% | 1,977 |
| Mar 8, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.50 | -6.12% | 4,711 |