Lamasat Company (TADAWUL:9628)
Saudi Arabia · Delayed Price · Currency is SAR 4.200
+0.060 (1.45%)
Sep 24, 2026, 2:30 PM AST
Lamasat Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | 2,137 |
| 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 |
| Aug 30, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 652 |
| Aug 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 977 |
| Aug 26, 2026 | 4.16 | 4.20 | 4.15 | 4.19 | 4.19 | -3.94% | 31,826 |
| Aug 25, 2026 | 4.20 | 4.47 | 4.14 | 4.47 | 4.36 | 6.43% | 13,896 |
| Aug 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | - | 99,450 |
| Aug 23, 2026 | 4.39 | 4.39 | 4.20 | 4.20 | 4.10 | 1.20% | 68,081 |
| Aug 20, 2026 | 4.45 | 4.46 | 4.10 | 4.15 | 4.05 | -6.74% | 338,020 |
| Aug 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.34 | - | - |
| Aug 18, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.34 | 5.95% | 2,229 |
| Aug 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | - | 539 |
| Aug 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | - | 10,001 |
| Aug 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | 2.44% | 2,500 |
| Aug 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | - | 15 |
| Aug 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | - | 720 |
| Aug 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | - | 4,482 |
| Aug 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | - | 438 |
| Aug 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | - | 50 |
| Aug 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | -6.61% | 5,345 |
| Aug 4, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.28 | - | 561 |
| Aug 3, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.28 | - | 262 |
| Aug 2, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.28 | 9.75% | 1,362 |
| Jul 30, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 3.90 | -6.76% | 15,231 |
| Jul 29, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.19 | - | - |
| Jul 28, 2026 | 4.20 | 4.29 | 4.20 | 4.29 | 4.19 | -0.23% | 1,482 |
| Jul 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | - | 5,520 |
| Jul 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | - | 360 |
| Jul 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | - | 4 |
| Jul 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | - | 1 |
| Jul 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | 2.38% | 2,800 |
| Jul 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | - | 8 |
| Jul 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | - | 49,998 |
| Jul 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | -5.41% | 2,680 |