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 |
| Sep 25, 2025 | 5.72 | 5.80 | 5.72 | 5.80 | 5.80 | 3.20% | 3,224 |
| Sep 24, 2025 | 5.72 | 5.72 | 5.60 | 5.62 | 5.62 | - | 29,477 |
| Sep 22, 2025 | 5.62 | 5.65 | 5.62 | 5.62 | 5.62 | -4.75% | 6,664 |
| Sep 21, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 1.72% | 1,960 |
| Sep 18, 2025 | 5.66 | 5.95 | 5.45 | 5.80 | 5.80 | 0.17% | 34,259 |
| Sep 17, 2025 | 5.60 | 5.79 | 5.60 | 5.79 | 5.79 | 1.58% | 9,655 |
| Sep 16, 2025 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | - | 21,167 |
| Sep 15, 2025 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | -1.72% | 13,855 |
| Sep 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | 677 |
| Sep 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 999 |
| Sep 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1 |
| Sep 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 58 |
| Sep 8, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | -4.24% | 8,390 |
| Sep 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.50% | 1,795 |
| Sep 4, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 1 |
| Sep 3, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 230 |
| Sep 2, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 53 |
| Sep 1, 2025 | 5.60 | 5.99 | 5.60 | 5.99 | 5.99 | 3.28% | 25,021 |
| Aug 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.05% | 25,086 |
| Aug 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 18 |
| Aug 27, 2025 | 5.75 | 5.75 | 5.70 | 5.74 | 5.74 | -0.17% | 13,961 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 92 |
| Aug 25, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | -4.17% | 18,199 |
| Aug 24, 2025 | 5.98 | 6.00 | 5.89 | 6.00 | 5.90 | 1.01% | 8,300 |
| Aug 21, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.84 | 0.51% | 2,047 |
| Aug 20, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.81 | -1.50% | 1,253 |
| Aug 19, 2025 | 5.90 | 5.90 | 5.90 | 6.00 | 5.90 | - | 8 |
| Aug 18, 2025 | 5.90 | 5.90 | 5.90 | 6.00 | 5.90 | - | 18 |
| Aug 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | 33,349 |
| Aug 14, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 5.90 | 0.17% | 21,811 |
| Aug 13, 2025 | 5.90 | 5.99 | 5.90 | 5.99 | 5.89 | -0.17% | 18,060 |
| Aug 12, 2025 | 5.90 | 5.90 | 5.90 | 6.00 | 5.90 | - | 36 |
| Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | 10,729 |
| Aug 10, 2025 | 6.19 | 6.19 | 6.00 | 6.00 | 5.90 | - | 49,313 |
| Aug 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | 821 |
| Aug 6, 2025 | 5.98 | 6.48 | 5.98 | 6.00 | 5.90 | 0.84% | 6,650 |
| Aug 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 0.34% | 1,704 |
| Aug 4, 2025 | 5.83 | 5.83 | 5.83 | 5.93 | 5.83 | - | 145 |
| Aug 3, 2025 | 5.92 | 5.93 | 5.91 | 5.93 | 5.83 | -1.00% | 6,417 |
| Jul 31, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.89 | -0.17% | 6,753 |
| Jul 30, 2025 | 5.97 | 6.00 | 5.97 | 6.00 | 5.90 | -0.17% | 5,162 |
| Jul 29, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.91 | 0.17% | 4,345 |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | 2,821 |
| Jul 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | 2,375 |
| Jul 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | 9,633 |
| Jul 23, 2025 | 6.00 | 6.00 | 5.98 | 6.00 | 5.90 | - | 22,434 |
| Jul 22, 2025 | 6.01 | 6.10 | 5.95 | 6.00 | 5.90 | -4.76% | 60,502 |
| Jul 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | - | 10,812 |
| Jul 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | - | 2,840 |
| Jul 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | - | 2,041 |