Lumi Rental Company (TADAWUL:4262)
Saudi Arabia
· Delayed Price · Currency is SAR 36.50
-1.70 (-4.45%)
Mar 9, 2026, 3:19 PM AST
Lumi Rental Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.20 | 38.20 | 36.36 | 36.50 | 36.50 | -4.45% | 445,140 |
| Mar 8, 2026 | 38.00 | 38.52 | 37.48 | 38.20 | 38.20 | 2.91% | 337,006 |
| Mar 5, 2026 | 36.96 | 37.42 | 36.60 | 37.12 | 37.12 | 1.14% | 209,559 |
| Mar 4, 2026 | 35.70 | 36.98 | 35.40 | 36.70 | 36.70 | 2.51% | 387,498 |
| Mar 3, 2026 | 36.02 | 36.22 | 35.26 | 35.80 | 35.80 | -1.05% | 276,736 |
| Mar 2, 2026 | 36.06 | 37.14 | 35.96 | 36.18 | 36.18 | -0.55% | 182,886 |
| Mar 1, 2026 | 35.30 | 38.00 | 35.30 | 36.38 | 36.38 | -6.24% | 356,940 |
| Feb 26, 2026 | 40.00 | 40.00 | 38.54 | 38.80 | 38.80 | -3.00% | 636,903 |
| Feb 25, 2026 | 41.80 | 43.00 | 39.88 | 40.00 | 40.00 | -3.15% | 245,614 |
| Feb 24, 2026 | 42.50 | 42.50 | 41.28 | 41.30 | 41.30 | -2.27% | 98,438 |
| Feb 23, 2026 | 42.50 | 43.00 | 40.80 | 42.26 | 42.26 | -1.49% | 176,553 |
| Feb 19, 2026 | 43.78 | 43.78 | 42.90 | 42.90 | 42.90 | -2.14% | 132,241 |
| Feb 18, 2026 | 43.76 | 43.90 | 43.42 | 43.84 | 43.84 | 0.18% | 98,277 |
| Feb 17, 2026 | 44.54 | 44.68 | 43.72 | 43.76 | 43.76 | -2.32% | 137,079 |
| Feb 16, 2026 | 44.64 | 45.12 | 44.48 | 44.80 | 44.80 | 0.18% | 264,596 |
| Feb 15, 2026 | 44.66 | 44.90 | 44.52 | 44.72 | 44.72 | 0.09% | 186,922 |
| Feb 12, 2026 | 44.24 | 44.86 | 44.00 | 44.68 | 44.68 | 0.95% | 235,973 |
| Feb 11, 2026 | 44.48 | 44.64 | 44.14 | 44.26 | 44.26 | -0.36% | 110,878 |
| Feb 10, 2026 | 44.74 | 44.76 | 44.30 | 44.42 | 44.42 | -0.72% | 391,055 |
| Feb 9, 2026 | 45.24 | 45.40 | 44.74 | 44.74 | 44.74 | -0.84% | 95,453 |
| Feb 8, 2026 | 45.32 | 46.00 | 45.00 | 45.12 | 45.12 | -0.35% | 132,577 |
| Feb 5, 2026 | 46.22 | 46.22 | 45.14 | 45.28 | 45.28 | -2.12% | 118,749 |
| Feb 4, 2026 | 46.24 | 46.50 | 46.20 | 46.26 | 46.26 | 0.09% | 131,471 |
| Feb 3, 2026 | 47.00 | 47.14 | 46.20 | 46.22 | 46.22 | -1.15% | 111,442 |
| Feb 2, 2026 | 46.24 | 46.84 | 45.50 | 46.76 | 46.76 | 0.69% | 208,967 |
| Feb 1, 2026 | 47.88 | 47.88 | 46.14 | 46.44 | 46.44 | -3.01% | 124,131 |
| Jan 29, 2026 | 49.10 | 49.10 | 47.46 | 47.88 | 47.88 | -2.37% | 191,513 |
| Jan 28, 2026 | 48.90 | 49.86 | 48.30 | 49.04 | 49.04 | 0.70% | 256,469 |
| Jan 27, 2026 | 47.94 | 49.14 | 47.84 | 48.70 | 48.70 | 2.01% | 300,965 |
| Jan 26, 2026 | 48.32 | 48.32 | 47.64 | 47.74 | 47.74 | -1.20% | 76,672 |
| Jan 25, 2026 | 48.00 | 49.00 | 47.96 | 48.32 | 48.32 | 1.09% | 116,606 |
| Jan 22, 2026 | 47.50 | 47.86 | 47.30 | 47.80 | 47.80 | 0.97% | 130,851 |
| Jan 21, 2026 | 46.40 | 47.56 | 46.12 | 47.34 | 47.34 | 2.07% | 164,455 |
| Jan 20, 2026 | 46.86 | 46.86 | 46.08 | 46.38 | 46.38 | -0.47% | 132,270 |
| Jan 19, 2026 | 47.10 | 47.14 | 46.40 | 46.60 | 46.60 | -1.06% | 121,884 |
| Jan 18, 2026 | 46.90 | 47.28 | 46.54 | 47.10 | 47.10 | 0.81% | 161,822 |
| Jan 15, 2026 | 48.00 | 48.20 | 46.56 | 46.72 | 46.72 | -2.67% | 195,651 |
| Jan 14, 2026 | 49.30 | 49.54 | 48.00 | 48.00 | 48.00 | -2.24% | 232,295 |
| Jan 13, 2026 | 49.50 | 49.50 | 48.72 | 49.10 | 49.10 | -0.16% | 125,401 |
| Jan 12, 2026 | 49.14 | 49.62 | 48.76 | 49.18 | 49.18 | 0.20% | 104,992 |
| Jan 11, 2026 | 48.32 | 49.42 | 48.32 | 49.08 | 49.08 | 1.36% | 56,400 |
| Jan 8, 2026 | 49.00 | 49.32 | 48.20 | 48.42 | 48.42 | -2.54% | 82,663 |
| Jan 7, 2026 | 50.05 | 50.60 | 49.22 | 49.68 | 49.68 | 1.39% | 108,256 |
| Jan 6, 2026 | 49.96 | 50.20 | 48.80 | 49.00 | 49.00 | -1.92% | 34,421 |
| Jan 5, 2026 | 49.88 | 50.30 | 49.58 | 49.96 | 49.96 | 0.12% | 44,708 |
| Jan 4, 2026 | 51.30 | 51.30 | 49.88 | 49.90 | 49.90 | -2.63% | 25,575 |
| Jan 1, 2026 | 50.05 | 51.30 | 50.00 | 51.25 | 51.25 | 2.66% | 23,167 |
| Dec 31, 2025 | 49.30 | 50.20 | 49.30 | 49.92 | 49.92 | 1.34% | 37,888 |
| Dec 30, 2025 | 50.95 | 50.95 | 49.00 | 49.26 | 49.26 | -3.32% | 43,289 |
| Dec 29, 2025 | 50.50 | 50.95 | 50.10 | 50.95 | 50.95 | 1.70% | 23,709 |
| Dec 28, 2025 | 51.50 | 51.85 | 49.98 | 50.10 | 50.10 | -2.72% | 30,781 |
| Dec 25, 2025 | 51.75 | 51.80 | 51.45 | 51.50 | 51.50 | -0.58% | 13,996 |
| Dec 24, 2025 | 52.10 | 52.10 | 51.60 | 51.80 | 51.80 | -0.67% | 19,084 |
| Dec 23, 2025 | 52.00 | 52.30 | 51.65 | 52.15 | 52.15 | 0.29% | 48,606 |
| Dec 22, 2025 | 52.45 | 52.45 | 51.80 | 52.00 | 52.00 | -0.86% | 32,788 |
| Dec 21, 2025 | 52.05 | 52.75 | 51.90 | 52.45 | 52.45 | 0.77% | 23,517 |
| Dec 18, 2025 | 52.80 | 52.80 | 51.50 | 52.05 | 52.05 | -1.61% | 39,449 |
| Dec 17, 2025 | 51.95 | 52.90 | 51.30 | 52.90 | 52.90 | 1.73% | 31,036 |
| Dec 16, 2025 | 52.00 | 52.55 | 51.40 | 52.00 | 52.00 | - | 36,625 |
| Dec 15, 2025 | 51.20 | 53.50 | 51.20 | 52.00 | 52.00 | 0.39% | 84,549 |
| Dec 14, 2025 | 53.00 | 53.05 | 51.80 | 51.80 | 51.80 | -2.36% | 51,457 |
| Dec 11, 2025 | 53.90 | 53.90 | 52.75 | 53.05 | 53.05 | -0.75% | 32,302 |
| Dec 10, 2025 | 53.25 | 53.65 | 53.20 | 53.45 | 53.45 | 0.75% | 37,686 |
| Dec 9, 2025 | 52.65 | 53.20 | 52.50 | 53.05 | 53.05 | 0.57% | 37,706 |
| Dec 8, 2025 | 53.05 | 53.20 | 52.40 | 52.75 | 52.75 | -0.57% | 35,317 |
| Dec 7, 2025 | 52.80 | 53.25 | 52.60 | 53.05 | 53.05 | 0.66% | 42,864 |
| 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 |