Lana Medical Company (TADAWUL:9587)
Saudi Arabia
· Delayed Price · Currency is SAR 2.790
+0.040 (1.45%)
At close: Dec 4, 2025
Lana Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.45% | 5,604 |
| Dec 3, 2025 | 2.80 | 2.80 | 2.70 | 2.75 | 2.75 | -5.50% | 34,874 |
| Dec 2, 2025 | 3.06 | 3.06 | 2.91 | 2.91 | 2.91 | 0.34% | 12,584 |
| Dec 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.01% | 3,677 |
| Nov 30, 2025 | 2.99 | 3.04 | 2.99 | 2.99 | 2.99 | -0.33% | 37,433 |
| Nov 27, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 9.09% | 82,407 |
| Nov 26, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 2 |
| Nov 25, 2025 | 2.76 | 2.90 | 2.75 | 2.75 | 2.75 | 0.73% | 131,469 |
| Nov 24, 2025 | 2.85 | 2.87 | 2.73 | 2.73 | 2.73 | -2.85% | 16,262 |
| Nov 23, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 4 |
| Nov 20, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 4.07% | 900 |
| Nov 19, 2025 | 2.85 | 2.85 | 2.70 | 2.70 | 2.70 | -6.90% | 6,511 |
| Nov 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 130 |
| Nov 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 231 |
| Nov 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 360 |
| Nov 13, 2025 | 3.00 | 3.00 | 2.85 | 2.90 | 2.90 | 0.97% | 46,865 |
| Nov 12, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.20% | 11,960 |
| Nov 11, 2025 | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | -3.14% | 6,910 |
| Nov 10, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 110 |
| Nov 9, 2025 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | 3.17% | 7,760 |
| Nov 6, 2025 | 2.84 | 2.84 | 2.83 | 2.84 | 2.84 | -2.07% | 18,950 |
| Nov 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 5,510 |
| Nov 4, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | - | 53,940 |
| Nov 3, 2025 | 2.96 | 3.00 | 2.89 | 2.90 | 2.90 | -1.69% | 211,230 |
| Nov 2, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -4.84% | 58,110 |
| Oct 30, 2025 | 3.09 | 3.10 | 2.94 | 3.10 | 3.10 | - | 91,380 |
| Oct 29, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | -0.90% | 50,860 |
| Oct 28, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.56% | 1,050 |
| Oct 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.79% | 21,690 |
| Oct 26, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.59% | 1,510 |
| Oct 23, 2025 | 3.03 | 3.18 | 2.95 | 3.09 | 3.09 | 3.34% | 419,030 |
| Oct 22, 2025 | 3.00 | 3.12 | 2.92 | 2.99 | 2.99 | -0.33% | 209,490 |
| Oct 21, 2025 | 3.19 | 3.20 | 3.00 | 3.00 | 3.00 | -9.04% | 120,470 |
| Oct 20, 2025 | 2.99 | 3.30 | 2.98 | 3.30 | 3.30 | 9.64% | 320,020 |
| Oct 19, 2025 | 3.03 | 3.20 | 3.01 | 3.01 | 3.01 | -1.38% | 320,170 |
| Oct 16, 2025 | 2.92 | 3.20 | 2.83 | 3.05 | 3.05 | 1.94% | 308,020 |
| Oct 15, 2025 | 2.86 | 3.00 | 2.86 | 2.99 | 2.99 | 5.43% | 49,180 |
| Oct 14, 2025 | 3.02 | 3.02 | 2.84 | 2.84 | 2.84 | -3.67% | 258,060 |
| Oct 13, 2025 | 3.02 | 3.02 | 2.88 | 2.95 | 2.95 | -2.13% | 78,610 |
| Oct 12, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 200 |
| Oct 9, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Oct 8, 2025 | 3.00 | 3.10 | 3.00 | 3.01 | 3.01 | -4.51% | 83,980 |
| Oct 7, 2025 | 2.93 | 3.15 | 2.90 | 3.15 | 3.15 | 5.07% | 241,830 |
| Oct 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 7,350 |
| Oct 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,380 |
| Oct 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 7,770 |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | 1,000 |
| Sep 29, 2025 | 2.97 | 2.97 | 2.85 | 2.88 | 2.88 | -4.00% | 15,170 |
| Sep 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,020 |