Lamasat Company (TADAWUL:9628)
Saudi Arabia
· Delayed Price · Currency is SAR 4.610
+0.010 (0.22%)
At close: Mar 9, 2026
Lamasat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.22% | 1,977 |
| Mar 8, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -6.12% | 4,711 |
| Mar 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 5 |
| Mar 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 29 |
| Mar 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 410 |
| Mar 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% | 1,147 |
| Feb 26, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | -0.20% | 3,444 |
| Feb 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 5 |
| Feb 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Feb 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 5 |
| Feb 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 6 |
| Feb 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1 |
| Feb 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1 |
| Feb 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | 1,114 |
| Feb 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 269 |
| Feb 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2 |
| Feb 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10 |
| Feb 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 114 |
| Feb 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 180 |
| Feb 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 262 |
| Feb 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 15 |
| Jan 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 11 |
| Jan 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3 |
| Jan 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 612 |
| Jan 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 3,377 |
| Jan 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 8,605 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 448 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 5 |
| Jan 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | 2,040 |
| Jan 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 455 |
| Jan 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 418 |
| Jan 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 154 |
| Jan 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 6 |
| Jan 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 188 |
| Jan 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 210 |
| Jan 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 417 |
| Jan 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 6 |
| Jan 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jan 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 3 |
| Jan 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -8.13% | 1,566 |
| Jan 1, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 159 |
| Dec 31, 2025 | 4.80 | 5.29 | 4.80 | 5.29 | 5.29 | 6.22% | 7,897 |
| Dec 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.75% | 1,513 |
| Dec 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 608 |
| Dec 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 431 |
| Dec 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.21% | 3,727 |
| Dec 24, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.41% | 1,122 |
| Dec 23, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.63% | 1,109 |
| Dec 22, 2025 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | -1.03% | 10,608 |
| Dec 21, 2025 | 4.90 | 4.90 | 4.80 | 4.85 | 4.85 | 2.97% | 7,091 |
| Dec 18, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 124 |
| Dec 17, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 366 |
| Dec 16, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 1,585 |
| Dec 15, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 12 |
| Dec 14, 2025 | 4.72 | 4.78 | 4.71 | 4.71 | 4.71 | -1.87% | 7,218 |
| Dec 11, 2025 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | -1.64% | 2,380 |
| Dec 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 30 |
| Dec 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1,009 |
| Dec 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1,052 |
| Dec 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 15 |
| 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 |