Lulu Retail Holdings PLC (ADX:LULU)
United Arab Emirates
· Delayed Price · Currency is AED 1.180
0.00 (0.00%)
At close: Dec 5, 2025
Lulu Retail Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 6,564,048 |
| Dec 4, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 9,764,637 |
| Dec 3, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 4,730,682 |
| Nov 28, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 3,658,975 |
| Nov 27, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 9,029,081 |
| Nov 26, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 5,840,172 |
| Nov 25, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 5,847,274 |
| Nov 24, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 5,795,959 |
| Nov 21, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 7,638,062 |
| Nov 20, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 15,978,070 |
| Nov 19, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 13,911,510 |
| Nov 18, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 7,604,557 |
| Nov 17, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 33,059,000 |
| Nov 14, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 27,460,130 |
| Nov 13, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 12,399,690 |
| Nov 12, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 42,200,710 |
| Nov 11, 2025 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 18,934,780 |
| Nov 10, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 1,331,944 |
| Nov 7, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 1,370,937 |
| Nov 6, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | - | 1,866,531 |
| Nov 5, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 9,715,685 |
| Nov 4, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 2,409,397 |
| Nov 3, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 1,505,679 |
| Oct 31, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 2,509,319 |
| Oct 30, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 3,820,803 |
| Oct 29, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 10,943,780 |
| Oct 28, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 5,110,137 |
| Oct 27, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 6,763,743 |
| Oct 24, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 30,891,350 |
| Oct 23, 2025 | 1.16 | 1.21 | 1.15 | 1.20 | 1.20 | 4.35% | 17,979,760 |
| Oct 22, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 2,306,518 |
| Oct 21, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 8,855,476 |
| Oct 20, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 2,406,367 |
| Oct 17, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 6,064,938 |
| Oct 16, 2025 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 13,980,590 |
| Oct 15, 2025 | 1.16 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 22,977,760 |
| Oct 14, 2025 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 20,452,250 |
| Oct 13, 2025 | 1.08 | 1.16 | 1.07 | 1.14 | 1.14 | 5.56% | 35,895,270 |
| Oct 10, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 6,391,864 |
| Oct 9, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 9,644,511 |
| Oct 8, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 12,090,580 |
| Oct 7, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 12,290,730 |
| Oct 6, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 16,229,100 |
| Oct 3, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 4,075,898 |
| Oct 2, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 6,561,903 |
| Oct 1, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 4,097,188 |
| Sep 30, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 6,517,353 |
| Sep 29, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 1,870,025 |
| Sep 26, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 4,397,326 |
| Sep 25, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 6,318,222 |