Lamasat Company (TADAWUL:9628)
Saudi Arabia · Delayed Price · Currency is SAR 4.640
-0.210 (-4.33%)
Jun 11, 2026, 1:52 PM AST
Lamasat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | -4.33% | 5,216 |
| Jun 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 1,427 |
| Jun 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 3 |
| Jun 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 1,019 |
| Jun 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 205 |
| Jun 4, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jun 3, 2026 | 4.65 | 4.85 | 4.50 | 4.85 | 4.85 | 4.30% | 48,099 |
| Jun 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 556 |
| Jun 1, 2026 | 4.78 | 4.78 | 4.65 | 4.65 | 4.65 | -2.52% | 6,454 |
| May 31, 2026 | 4.60 | 4.77 | 4.60 | 4.77 | 4.77 | -1.65% | 12,575 |
| 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 |