Lamasat Company (TADAWUL:9628)
Saudi Arabia · Delayed Price · Currency is SAR 4.300
0.00 (0.00%)
Jul 22, 2026, 3:10 PM AST
Lamasat Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 4 |
| Jul 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Jul 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 2,800 |
| Jul 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 8 |
| Jul 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 49,998 |
| Jul 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.41% | 2,680 |
| Jul 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.47% | 633 |
| Jul 14, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -5.35% | 3,101 |
| Jul 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Jul 12, 2026 | 4.20 | 4.49 | 4.20 | 4.49 | 4.49 | 5.90% | 4,107 |
| Jul 9, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | - | 2,000 |
| Jul 8, 2026 | 4.26 | 4.29 | 4.24 | 4.24 | 4.24 | 0.95% | 6,611 |
| Jul 7, 2026 | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | -5.41% | 218,171 |
| Jul 6, 2026 | 4.45 | 4.45 | 4.41 | 4.44 | 4.44 | -1.33% | 59,912 |
| Jul 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.23% | 2,225 |
| Jul 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3.33% | 1,072 |
| Jul 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.26% | 3,067 |
| Jun 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 5.56% | 864 |
| Jun 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,689 |
| Jun 28, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -1.10% | 39,270 |
| Jun 25, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 1,419 |
| Jun 24, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 101 |
| Jun 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Jun 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.81% | 995 |
| Jun 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 41 |
| Jun 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jun 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 439 |
| Jun 16, 2026 | 4.55 | 4.78 | 4.55 | 4.78 | 4.78 | -0.42% | 12,178 |
| Jun 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.49% | 1,980 |
| Jun 14, 2026 | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | -1.94% | 5,920 |
| 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 |