Lumi Rental Company (TADAWUL:4262)
Saudi Arabia
· Delayed Price · Currency is SAR 52.70
-0.30 (-0.57%)
At close: Dec 4, 2025
Lumi Rental Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 53.30 | 53.55 | 52.70 | 52.70 | 52.70 | -0.57% | 60,762 |
| Dec 3, 2025 | 52.65 | 53.25 | 52.55 | 53.00 | 53.00 | 0.66% | 45,972 |
| Dec 2, 2025 | 52.85 | 53.10 | 52.20 | 52.65 | 52.65 | -0.66% | 68,401 |
| Dec 1, 2025 | 52.50 | 53.00 | 51.55 | 53.00 | 53.00 | 0.95% | 106,850 |
| Nov 30, 2025 | 52.90 | 53.10 | 51.95 | 52.50 | 52.50 | -0.85% | 99,340 |
| Nov 27, 2025 | 53.40 | 53.85 | 52.65 | 52.95 | 52.95 | -0.66% | 103,320 |
| Nov 26, 2025 | 53.60 | 54.00 | 53.20 | 53.30 | 53.30 | -0.47% | 101,544 |
| Nov 25, 2025 | 55.65 | 56.05 | 53.55 | 53.55 | 53.55 | -5.05% | 149,022 |
| Nov 24, 2025 | 55.50 | 56.40 | 55.00 | 56.40 | 56.40 | 1.99% | 91,698 |
| Nov 23, 2025 | 55.10 | 55.60 | 55.00 | 55.30 | 55.30 | - | 19,430 |
| Nov 20, 2025 | 55.10 | 55.30 | 54.70 | 55.30 | 55.30 | 0.55% | 61,403 |
| Nov 19, 2025 | 55.35 | 55.55 | 54.80 | 55.00 | 55.00 | -0.36% | 79,989 |
| Nov 18, 2025 | 54.70 | 55.50 | 54.30 | 55.20 | 55.20 | 0.36% | 184,211 |
| Nov 17, 2025 | 55.30 | 55.50 | 54.55 | 55.00 | 55.00 | -0.54% | 94,542 |
| Nov 16, 2025 | 55.80 | 55.80 | 55.00 | 55.30 | 55.30 | -0.90% | 71,452 |
| Nov 13, 2025 | 57.25 | 57.35 | 55.75 | 55.80 | 55.80 | -2.70% | 188,085 |
| Nov 12, 2025 | 57.35 | 57.75 | 57.25 | 57.35 | 57.35 | - | 93,831 |
| Nov 11, 2025 | 57.90 | 57.90 | 57.30 | 57.35 | 57.35 | 0.09% | 52,222 |
| Nov 10, 2025 | 57.15 | 57.75 | 57.05 | 57.30 | 57.30 | 0.26% | 61,959 |
| Nov 9, 2025 | 58.30 | 58.30 | 56.65 | 57.15 | 57.15 | -1.72% | 102,144 |
| Nov 6, 2025 | 57.90 | 58.35 | 57.55 | 58.15 | 58.15 | 0.87% | 66,015 |
| Nov 5, 2025 | 58.50 | 58.60 | 57.35 | 57.65 | 57.65 | -1.79% | 143,359 |
| Nov 4, 2025 | 59.70 | 60.05 | 58.35 | 58.70 | 58.70 | -2.00% | 184,264 |
| Nov 3, 2025 | 60.90 | 60.95 | 59.10 | 59.90 | 59.90 | -1.96% | 174,010 |
| Nov 2, 2025 | 62.35 | 62.35 | 60.85 | 61.10 | 61.10 | -2.16% | 329,961 |
| Oct 30, 2025 | 62.00 | 62.55 | 61.70 | 62.45 | 62.45 | 1.05% | 143,189 |
| Oct 29, 2025 | 61.55 | 62.00 | 61.25 | 61.80 | 61.80 | 0.57% | 119,594 |
| Oct 28, 2025 | 62.60 | 62.60 | 61.25 | 61.45 | 61.45 | -1.76% | 121,802 |
| Oct 27, 2025 | 62.00 | 62.55 | 61.70 | 62.55 | 62.55 | 0.56% | 127,933 |
| Oct 26, 2025 | 61.40 | 62.40 | 61.35 | 62.20 | 62.20 | 0.65% | 94,211 |
| Oct 23, 2025 | 61.00 | 61.95 | 60.50 | 61.80 | 61.80 | 1.48% | 81,103 |
| Oct 22, 2025 | 61.00 | 61.30 | 60.70 | 60.90 | 60.90 | -0.25% | 81,843 |
| Oct 21, 2025 | 62.40 | 62.40 | 61.05 | 61.05 | 61.05 | -1.53% | 98,163 |
| Oct 20, 2025 | 62.90 | 62.90 | 61.90 | 62.00 | 62.00 | -0.88% | 74,409 |
| Oct 19, 2025 | 62.40 | 63.65 | 62.10 | 62.55 | 62.55 | 0.08% | 83,969 |
| Oct 16, 2025 | 63.05 | 63.20 | 62.50 | 62.50 | 62.50 | -0.87% | 65,659 |
| Oct 15, 2025 | 63.60 | 63.60 | 62.75 | 63.05 | 63.05 | -0.39% | 76,864 |
| Oct 14, 2025 | 64.30 | 64.30 | 63.25 | 63.30 | 63.30 | -1.09% | 103,694 |
| Oct 13, 2025 | 63.65 | 64.55 | 63.50 | 64.00 | 64.00 | 1.27% | 121,245 |
| Oct 12, 2025 | 62.60 | 63.40 | 62.25 | 63.20 | 63.20 | -1.63% | 103,263 |
| Oct 9, 2025 | 64.50 | 64.60 | 64.00 | 64.25 | 64.25 | -0.62% | 91,811 |
| Oct 8, 2025 | 64.60 | 64.90 | 64.20 | 64.65 | 64.65 | 0.08% | 236,029 |
| Oct 7, 2025 | 63.10 | 65.00 | 63.00 | 64.60 | 64.60 | 2.70% | 519,434 |
| Oct 6, 2025 | 63.00 | 63.40 | 62.50 | 62.90 | 62.90 | -0.16% | 170,269 |
| Oct 5, 2025 | 61.80 | 63.20 | 61.80 | 63.00 | 63.00 | 2.02% | 220,593 |
| Oct 2, 2025 | 62.05 | 62.15 | 61.65 | 61.75 | 61.75 | -0.24% | 120,311 |
| Oct 1, 2025 | 62.30 | 62.75 | 61.65 | 61.90 | 61.90 | -0.56% | 177,113 |
| Sep 30, 2025 | 61.80 | 62.70 | 61.80 | 62.25 | 62.25 | 0.73% | 239,183 |
| Sep 29, 2025 | 60.70 | 61.80 | 60.65 | 61.80 | 61.80 | 1.81% | 106,590 |
| Sep 28, 2025 | 60.70 | 61.90 | 60.65 | 60.70 | 60.70 | - | 94,619 |
| Sep 25, 2025 | 61.80 | 61.90 | 60.00 | 60.70 | 60.70 | -1.30% | 119,895 |
| Sep 24, 2025 | 60.00 | 61.60 | 60.00 | 61.50 | 61.50 | 2.24% | 178,561 |
| Sep 22, 2025 | 60.60 | 60.60 | 60.05 | 60.15 | 60.15 | -0.58% | 58,139 |
| Sep 21, 2025 | 60.20 | 60.65 | 59.90 | 60.50 | 60.50 | 0.50% | 87,962 |
| Sep 18, 2025 | 60.20 | 60.35 | 59.40 | 60.20 | 60.20 | - | 121,630 |
| Sep 17, 2025 | 59.00 | 60.20 | 58.80 | 60.20 | 60.20 | 1.69% | 92,854 |
| Sep 16, 2025 | 58.00 | 59.20 | 57.95 | 59.20 | 59.20 | 2.69% | 90,426 |
| Sep 15, 2025 | 57.15 | 58.15 | 57.10 | 57.65 | 57.65 | 0.79% | 116,586 |
| Sep 14, 2025 | 57.45 | 58.10 | 56.40 | 57.20 | 57.20 | -0.44% | 53,350 |
| Sep 11, 2025 | 57.90 | 58.25 | 56.55 | 57.45 | 57.45 | -0.95% | 72,479 |
| Sep 10, 2025 | 58.30 | 58.35 | 57.15 | 58.00 | 58.00 | -0.51% | 53,852 |
| Sep 9, 2025 | 57.70 | 58.35 | 57.30 | 58.30 | 58.30 | 1.04% | 50,225 |
| Sep 8, 2025 | 58.90 | 59.05 | 57.60 | 57.70 | 57.70 | -1.28% | 43,957 |
| Sep 7, 2025 | 59.00 | 59.10 | 58.45 | 58.45 | 58.45 | -0.60% | 37,498 |
| Sep 4, 2025 | 59.25 | 59.25 | 58.55 | 58.80 | 58.80 | -0.08% | 25,833 |
| Sep 3, 2025 | 58.75 | 59.60 | 58.50 | 58.85 | 58.85 | 0.51% | 52,697 |
| Sep 2, 2025 | 58.55 | 59.05 | 57.55 | 58.55 | 58.55 | -0.17% | 94,591 |
| Sep 1, 2025 | 59.60 | 59.60 | 58.45 | 58.65 | 58.65 | -1.26% | 55,761 |
| Aug 31, 2025 | 60.55 | 61.20 | 59.30 | 59.40 | 59.40 | -2.86% | 57,991 |
| Aug 28, 2025 | 61.20 | 61.30 | 60.40 | 61.15 | 61.15 | -0.41% | 74,303 |
| Aug 27, 2025 | 62.05 | 62.10 | 61.10 | 61.40 | 61.40 | -1.13% | 69,542 |
| Aug 26, 2025 | 61.30 | 62.10 | 60.70 | 62.10 | 62.10 | 1.80% | 114,511 |
| Aug 25, 2025 | 61.00 | 61.30 | 60.00 | 61.00 | 61.00 | 0.33% | 95,791 |
| Aug 24, 2025 | 61.90 | 62.30 | 60.70 | 60.80 | 60.80 | -1.38% | 150,538 |
| Aug 21, 2025 | 62.25 | 62.50 | 60.50 | 61.65 | 61.65 | -0.40% | 135,109 |
| Aug 20, 2025 | 60.80 | 62.35 | 60.80 | 61.90 | 61.90 | 1.98% | 336,253 |
| Aug 19, 2025 | 59.00 | 60.80 | 58.75 | 60.70 | 60.70 | 2.79% | 177,381 |
| Aug 18, 2025 | 58.95 | 59.35 | 58.80 | 59.05 | 59.05 | 0.17% | 55,957 |
| Aug 17, 2025 | 58.60 | 59.40 | 58.60 | 58.95 | 58.95 | 0.60% | 64,335 |
| Aug 14, 2025 | 58.25 | 59.25 | 58.05 | 58.60 | 58.60 | 0.60% | 121,101 |
| Aug 13, 2025 | 58.45 | 59.40 | 58.25 | 58.25 | 58.25 | -0.43% | 148,019 |
| Aug 12, 2025 | 59.75 | 60.00 | 58.50 | 58.50 | 58.50 | -2.50% | 122,140 |
| Aug 11, 2025 | 61.10 | 61.10 | 59.70 | 60.00 | 60.00 | -1.80% | 79,642 |
| Aug 10, 2025 | 62.55 | 62.60 | 60.85 | 61.10 | 61.10 | -1.93% | 115,732 |
| Aug 7, 2025 | 62.10 | 62.60 | 62.00 | 62.30 | 62.30 | 0.40% | 30,568 |
| Aug 6, 2025 | 63.15 | 63.60 | 62.05 | 62.05 | 62.05 | -1.51% | 56,253 |
| Aug 5, 2025 | 62.00 | 63.40 | 61.50 | 63.00 | 63.00 | 3.45% | 191,261 |
| Aug 4, 2025 | 59.25 | 61.00 | 58.95 | 60.90 | 60.90 | 2.27% | 91,450 |
| Aug 3, 2025 | 60.55 | 60.55 | 58.85 | 59.55 | 59.55 | -1.65% | 55,024 |
| Jul 31, 2025 | 61.00 | 61.00 | 60.00 | 60.55 | 60.55 | -0.74% | 34,554 |
| Jul 30, 2025 | 61.05 | 61.50 | 60.50 | 61.00 | 61.00 | -0.16% | 75,385 |
| Jul 29, 2025 | 61.80 | 62.00 | 61.05 | 61.10 | 61.10 | -1.45% | 69,811 |
| Jul 28, 2025 | 62.00 | 62.30 | 61.30 | 62.00 | 62.00 | 0.32% | 123,033 |
| Jul 27, 2025 | 60.60 | 62.45 | 60.60 | 61.80 | 61.80 | 2.06% | 147,056 |
| Jul 24, 2025 | 60.15 | 61.20 | 60.00 | 60.55 | 60.55 | 0.41% | 97,636 |
| Jul 23, 2025 | 59.70 | 60.40 | 59.15 | 60.30 | 60.30 | 1.17% | 73,612 |
| Jul 22, 2025 | 61.15 | 61.30 | 59.60 | 59.60 | 59.60 | -2.53% | 76,543 |
| Jul 21, 2025 | 60.95 | 61.55 | 60.45 | 61.15 | 61.15 | 0.25% | 170,050 |
| Jul 20, 2025 | 60.00 | 61.50 | 60.00 | 61.00 | 61.00 | 1.67% | 131,446 |
| Jul 17, 2025 | 60.00 | 60.25 | 59.15 | 60.00 | 60.00 | - | 82,398 |