Lumi Rental Company (TADAWUL:4262)
Saudi Arabia
· Delayed Price · Currency is SAR 40.10
-0.20 (-0.50%)
Apr 29, 2026, 3:10 PM AST
Lumi Rental Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.54 | 40.54 | 40.08 | 40.30 | 40.30 | -0.59% | 79,960 |
| Apr 27, 2026 | 41.20 | 41.40 | 40.42 | 40.54 | 40.54 | -1.75% | 249,388 |
| Apr 26, 2026 | 41.32 | 41.78 | 40.80 | 41.26 | 41.26 | -0.10% | 239,464 |
| Apr 23, 2026 | 40.12 | 42.10 | 40.12 | 41.30 | 41.30 | 2.99% | 946,297 |
| Apr 22, 2026 | 39.84 | 40.32 | 39.46 | 40.10 | 40.10 | 0.70% | 299,375 |
| Apr 21, 2026 | 39.84 | 39.96 | 38.90 | 39.82 | 39.82 | -0.10% | 452,311 |
| Apr 20, 2026 | 40.04 | 41.00 | 38.92 | 39.86 | 39.86 | -0.35% | 1,043,854 |
| Apr 19, 2026 | 38.40 | 40.20 | 38.40 | 40.00 | 40.00 | 5.26% | 1,085,936 |
| Apr 16, 2026 | 36.90 | 38.08 | 36.78 | 38.00 | 38.00 | 2.98% | 615,930 |
| Apr 15, 2026 | 36.10 | 36.98 | 35.86 | 36.90 | 36.90 | 2.61% | 668,797 |
| Apr 14, 2026 | 35.40 | 36.02 | 35.20 | 35.96 | 35.96 | 1.99% | 611,673 |
| Apr 13, 2026 | 35.36 | 35.36 | 34.92 | 35.26 | 35.26 | -0.40% | 359,784 |
| Apr 12, 2026 | 35.70 | 35.76 | 35.10 | 35.40 | 35.40 | -1.12% | 193,142 |
| Apr 9, 2026 | 36.06 | 36.06 | 35.48 | 35.80 | 35.80 | -0.50% | 218,168 |
| Apr 8, 2026 | 35.48 | 36.16 | 35.36 | 35.98 | 35.98 | 3.63% | 503,900 |
| Apr 7, 2026 | 35.72 | 36.26 | 34.16 | 34.72 | 34.72 | -2.80% | 470,171 |
| Apr 6, 2026 | 35.98 | 36.30 | 35.64 | 35.72 | 35.72 | -0.61% | 287,902 |
| Apr 5, 2026 | 36.20 | 36.30 | 35.80 | 35.94 | 35.94 | -0.99% | 277,080 |
| Apr 2, 2026 | 36.94 | 36.94 | 36.24 | 36.30 | 36.30 | -1.73% | 553,383 |
| Apr 1, 2026 | 36.66 | 37.30 | 36.64 | 36.94 | 36.94 | 0.82% | 496,549 |
| Mar 31, 2026 | 36.96 | 37.02 | 36.52 | 36.64 | 36.64 | -0.97% | 308,632 |
| Mar 30, 2026 | 37.50 | 37.60 | 36.94 | 37.00 | 37.00 | -1.18% | 429,295 |
| Mar 29, 2026 | 38.06 | 38.22 | 37.44 | 37.44 | 37.44 | -1.53% | 274,883 |
| Mar 26, 2026 | 38.46 | 38.64 | 38.00 | 38.02 | 38.02 | -1.14% | 216,646 |
| Mar 25, 2026 | 37.78 | 38.56 | 37.74 | 38.46 | 38.46 | 1.80% | 315,084 |
| Mar 24, 2026 | 38.80 | 38.90 | 37.38 | 37.78 | 37.78 | -2.33% | 250,354 |
| Mar 16, 2026 | 38.36 | 38.70 | 38.02 | 38.68 | 38.68 | 0.89% | 174,026 |
| Mar 15, 2026 | 37.94 | 38.38 | 37.66 | 38.34 | 38.34 | 1.00% | 68,876 |
| Mar 12, 2026 | 37.30 | 38.16 | 36.78 | 37.96 | 37.96 | 1.88% | 234,878 |
| Mar 11, 2026 | 37.68 | 37.88 | 37.18 | 37.26 | 37.26 | -0.90% | 96,690 |
| Mar 10, 2026 | 36.60 | 37.70 | 36.28 | 37.60 | 37.60 | 3.01% | 399,993 |
| 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 |