Lamasat Company (TADAWUL:9628)
Saudi Arabia
· Delayed Price · Currency is SAR 4.880
0.00 (0.00%)
At close: Dec 4, 2025
Lamasat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 60 |
| Dec 3, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 4,566 |
| Dec 2, 2025 | 4.70 | 4.90 | 4.69 | 4.88 | 4.88 | -2.40% | 25,129 |
| Dec 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.12% | 1,211 |
| Nov 30, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 1,879 |
| Nov 27, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 3.33% | 699 |
| Nov 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 18 |
| Nov 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 865 |
| Nov 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 13 |
| Nov 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.20% | 2,028 |
| Nov 20, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 78 |
| Nov 19, 2025 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | -1.19% | 34,805 |
| Nov 18, 2025 | 5.04 | 5.05 | 4.90 | 5.05 | 5.05 | -2.88% | 26,760 |
| Nov 17, 2025 | 5.11 | 5.20 | 4.80 | 5.20 | 5.20 | 0.78% | 6,545 |
| Nov 16, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.71% | 892 |
| Nov 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 2 |
| Nov 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1 |
| Nov 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 8,511 |
| Nov 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.58% | 1,971 |
| Nov 9, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 491 |
| Nov 6, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 341 |
| Nov 5, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% | 2,182 |
| Nov 4, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Nov 3, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 141 |
| Nov 2, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.39% | 16,964 |
| Oct 30, 2025 | 5.21 | 5.21 | 5.18 | 5.19 | 5.19 | 0.39% | 8,342 |
| Oct 29, 2025 | 5.25 | 5.25 | 5.17 | 5.17 | 5.17 | -0.96% | 7,313 |
| Oct 28, 2025 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 0.58% | 11,431 |
| Oct 27, 2025 | 5.15 | 5.19 | 5.14 | 5.19 | 5.19 | 0.97% | 12,816 |
| Oct 26, 2025 | 5.50 | 5.55 | 5.12 | 5.14 | 5.14 | -9.67% | 209,708 |
| Oct 23, 2025 | 5.40 | 5.69 | 5.38 | 5.69 | 5.69 | 5.37% | 12,273 |
| Oct 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 2,600 |
| Oct 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 1,259 |
| Oct 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 5 |
| Oct 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 171 |
| Oct 16, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 5,571 |
| Oct 15, 2025 | 5.80 | 6.39 | 5.42 | 5.50 | 5.50 | -5.50% | 38,823 |
| Oct 14, 2025 | 5.44 | 5.82 | 5.44 | 5.82 | 5.82 | 9.81% | 19,349 |
| Oct 13, 2025 | 5.25 | 5.33 | 5.20 | 5.30 | 5.30 | -5.02% | 41,159 |
| Oct 12, 2025 | 5.40 | 5.60 | 5.40 | 5.58 | 5.58 | -3.12% | 4,491 |
| Oct 9, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 518 |
| Oct 8, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 36 |
| Oct 7, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 35 |
| Oct 6, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 243 |
| Oct 5, 2025 | 5.35 | 5.76 | 5.35 | 5.76 | 5.76 | -0.52% | 2,136 |
| Oct 2, 2025 | 5.64 | 5.79 | 5.20 | 5.79 | 5.79 | 1.58% | 233,925 |
| Oct 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 203 |
| Sep 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 102 |
| Sep 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 1,093 |
| Sep 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 1,065 |