Lamasat Company Limited 9628
TADAWUL · Saudi Arabia · Consumer Services
SAR 4.200.00 (0.00%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 4.20 | 0.00% | SAR 4.20 | SAR 4.20 | SAR 4.20 | 8.85K |
| 2026-09-29 | SAR 4.20 | +0.72% | SAR 4.40 | SAR 4.40 | SAR 4.20 | 48.48K |
| 2026-09-28 | SAR 4.17 | 0.00% | SAR 4.17 | SAR 4.17 | SAR 4.17 | 90 |
| 2026-09-27 | SAR 4.17 | -0.71% | SAR 4.17 | SAR 4.17 | SAR 4.17 | 5.02K |
| 2026-09-24 | SAR 4.20 | +1.45% | SAR 4.20 | SAR 4.20 | SAR 4.20 | 13.16K |
| 2026-09-22 | SAR 4.14 | -0.48% | SAR 4.16 | SAR 4.16 | SAR 4.14 | 47.63K |
| 2026-09-21 | SAR 4.16 | -0.24% | SAR 4.16 | SAR 4.16 | SAR 4.16 | 15.30K |
| 2026-09-20 | SAR 4.17 | -0.24% | SAR 4.17 | SAR 4.17 | SAR 4.17 | 31.00K |
| 2026-09-17 | SAR 4.18 | 0.00% | SAR 4.18 | SAR 4.18 | SAR 4.18 | 305 |
| 2026-09-16 | SAR 4.18 | 0.00% | SAR 4.18 | SAR 4.18 | SAR 4.18 | 473 |
| 2026-09-15 | SAR 4.18 | 0.00% | SAR 4.18 | SAR 4.18 | SAR 4.18 | 602 |
| 2026-09-14 | SAR 4.18 | 0.00% | SAR 4.18 | SAR 4.18 | SAR 4.18 | 511 |
| 2026-09-13 | SAR 4.18 | 0.00% | SAR 4.18 | SAR 4.18 | SAR 4.18 | 4.01K |
| 2026-09-10 | SAR 4.18 | 0.00% | SAR 4.18 | SAR 4.18 | SAR 4.15 | 68.80K |
| 2026-09-09 | SAR 4.18 | 0.00% | SAR 4.18 | SAR 4.18 | SAR 4.18 | 101 |
| 2026-09-08 | SAR 4.18 | -0.48% | SAR 4.20 | SAR 4.20 | SAR 4.18 | 84.17K |
| 2026-09-07 | SAR 4.20 | +1.20% | SAR 4.15 | SAR 4.20 | SAR 4.15 | 16.75K |
| 2026-09-06 | SAR 4.15 | 0.00% | SAR 4.00 | SAR 4.18 | SAR 4.00 | 98.45K |
| 2026-09-03 | SAR 4.15 | +3.75% | SAR 4.00 | SAR 4.18 | SAR 4.00 | 98.45K |
| 2026-09-02 | SAR 4.00 | -4.76% | SAR 4.10 | SAR 4.10 | SAR 3.99 | 144.11K |
| 2026-09-01 | SAR 4.20 | 0.00% | SAR 4.20 | SAR 4.20 | SAR 4.20 | 5.64K |
| 2026-08-31 | SAR 4.20 | +0.24% | SAR 4.20 | SAR 4.21 | SAR 4.20 | 12.86K |
| 2026-08-30 | SAR 4.19 | 0.00% | SAR 4.19 | SAR 4.19 | SAR 4.19 | 652 |
| 2026-08-27 | SAR 4.19 | 0.00% | SAR 4.16 | SAR 4.20 | SAR 4.15 | 31.83K |
| 2026-08-26 | SAR 4.19 | -6.26% | SAR 4.16 | SAR 4.20 | SAR 4.15 | 31.83K |
| 2026-08-25 | SAR 4.47 | +6.43% | SAR 4.20 | SAR 4.47 | SAR 4.14 | 13.90K |
| 2026-08-24 | SAR 4.20 | 0.00% | SAR 4.20 | SAR 4.20 | SAR 4.20 | 99.45K |
| 2026-08-23 | SAR 4.20 | +1.20% | SAR 4.39 | SAR 4.39 | SAR 4.20 | 68.08K |
| 2026-08-20 | SAR 4.15 | -6.74% | SAR 4.45 | SAR 4.46 | SAR 4.10 | 338.02K |
| 2026-08-19 | SAR 4.45 | 0.00% | SAR 4.45 | SAR 4.45 | SAR 4.45 | 0 |
| 2026-08-18 | SAR 4.45 | +5.95% | SAR 4.45 | SAR 4.45 | SAR 4.45 | 2.23K |
| 2026-08-17 | SAR 4.20 | 0.00% | SAR 4.20 | SAR 4.20 | SAR 4.20 | 539 |
| 2026-08-16 | SAR 4.20 | 0.00% | SAR 4.20 | SAR 4.20 | SAR 4.20 | 0 |
| 2026-08-13 | SAR 4.20 | +2.44% | SAR 4.20 | SAR 4.20 | SAR 4.20 | 2.50K |
| 2026-08-12 | SAR 4.10 | 0.00% | SAR 4.10 | SAR 4.10 | SAR 4.10 | 15 |
| 2026-08-11 | SAR 4.10 | 0.00% | SAR 4.10 | SAR 4.10 | SAR 4.10 | 720 |
| 2026-08-10 | SAR 4.10 | 0.00% | SAR 4.10 | SAR 4.10 | SAR 4.10 | 4.48K |
| 2026-08-09 | SAR 4.10 | 0.00% | SAR 4.10 | SAR 4.10 | SAR 4.10 | 438 |
| 2026-08-06 | SAR 4.10 | 0.00% | SAR 4.10 | SAR 4.10 | SAR 4.10 | 50 |
| 2026-08-05 | SAR 4.10 | -6.61% | SAR 4.10 | SAR 4.10 | SAR 4.10 | 5.35K |
| 2026-08-04 | SAR 4.39 | 0.00% | SAR 4.39 | SAR 4.39 | SAR 4.39 | 561 |
| 2026-08-03 | SAR 4.39 | 0.00% | SAR 4.39 | SAR 4.39 | SAR 4.39 | 262 |
| 2026-08-02 | SAR 4.39 | +9.75% | SAR 4.39 | SAR 4.39 | SAR 4.39 | 1.36K |
| 2026-07-30 | SAR 4.00 | -6.76% | SAR 4.15 | SAR 4.15 | SAR 4.00 | 15.23K |
| 2026-07-29 | SAR 4.29 | 0.00% | SAR 4.29 | SAR 4.29 | SAR 4.29 | 0 |
| 2026-07-28 | SAR 4.29 | -0.23% | SAR 4.20 | SAR 4.29 | SAR 4.20 | 1.48K |
| 2026-07-27 | SAR 4.30 | 0.00% | SAR 4.30 | SAR 4.30 | SAR 4.30 | 5.52K |
| 2026-07-26 | SAR 4.30 | 0.00% | SAR 4.30 | SAR 4.30 | SAR 4.30 | 360 |
| 2026-07-23 | SAR 4.30 | 0.00% | SAR 4.30 | SAR 4.30 | SAR 4.30 | 4 |
| 2026-07-22 | SAR 4.30 | 0.00% | SAR 4.30 | SAR 4.30 | SAR 4.30 | 1 |
| 2026-07-21 | SAR 4.30 | +2.38% | SAR 4.30 | SAR 4.30 | SAR 4.30 | 2.80K |
| 2026-07-20 | SAR 4.20 | 0.00% | SAR 4.20 | SAR 4.20 | SAR 4.20 | 8 |
| 2026-07-19 | SAR 4.20 | 0.00% | SAR 4.20 | SAR 4.20 | SAR 4.20 | 50.00K |
| 2026-07-16 | SAR 4.20 | -5.41% | SAR 4.20 | SAR 4.20 | SAR 4.20 | 2.68K |
| 2026-07-15 | SAR 4.44 | +4.47% | SAR 4.44 | SAR 4.44 | SAR 4.44 | 633 |
| 2026-07-14 | SAR 4.25 | -5.35% | SAR 4.26 | SAR 4.26 | SAR 4.25 | 3.10K |
| 2026-07-13 | SAR 4.49 | 0.00% | SAR 4.49 | SAR 4.49 | SAR 4.49 | 0 |
| 2026-07-12 | SAR 4.49 | +5.90% | SAR 4.20 | SAR 4.49 | SAR 4.20 | 4.11K |
| 2026-07-09 | SAR 4.24 | 0.00% | SAR 4.28 | SAR 4.28 | SAR 4.24 | 2.00K |
| 2026-07-08 | SAR 4.24 | +0.95% | SAR 4.26 | SAR 4.29 | SAR 4.24 | 6.61K |
| 2026-07-07 | SAR 4.20 | -5.41% | SAR 4.60 | SAR 4.60 | SAR 4.20 | 218.17K |
| 2026-07-06 | SAR 4.44 | -1.33% | SAR 4.45 | SAR 4.45 | SAR 4.41 | 59.91K |
| 2026-07-05 | SAR 4.50 | -3.23% | SAR 4.50 | SAR 4.50 | SAR 4.50 | 2.23K |
| 2026-07-02 | SAR 4.65 | +3.33% | SAR 4.65 | SAR 4.65 | SAR 4.65 | 1.07K |
| 2026-07-01 | SAR 4.50 | -5.26% | SAR 4.50 | SAR 4.50 | SAR 4.50 | 3.07K |
| 2026-06-30 | SAR 4.75 | +5.56% | SAR 4.75 | SAR 4.75 | SAR 4.75 | 864 |
| 2026-06-29 | SAR 4.50 | 0.00% | SAR 4.50 | SAR 4.50 | SAR 4.50 | 1.69K |
| 2026-06-28 | SAR 4.50 | -1.10% | SAR 4.51 | SAR 4.51 | SAR 4.50 | 39.27K |
| 2026-06-25 | SAR 4.55 | 0.00% | SAR 4.55 | SAR 4.55 | SAR 4.55 | 1.42K |
| 2026-06-24 | SAR 4.55 | 0.00% | SAR 4.55 | SAR 4.55 | SAR 4.55 | 101 |
| 2026-06-23 | SAR 4.55 | 0.00% | SAR 4.55 | SAR 4.55 | SAR 4.55 | 0 |
| 2026-06-22 | SAR 4.55 | -4.81% | SAR 4.55 | SAR 4.55 | SAR 4.55 | 995 |
| 2026-06-21 | SAR 4.78 | 0.00% | SAR 4.78 | SAR 4.78 | SAR 4.78 | 41 |
| 2026-06-18 | SAR 4.78 | 0.00% | SAR 4.78 | SAR 4.78 | SAR 4.78 | 0 |
| 2026-06-17 | SAR 4.78 | 0.00% | SAR 4.78 | SAR 4.78 | SAR 4.78 | 439 |
| 2026-06-16 | SAR 4.78 | -0.42% | SAR 4.55 | SAR 4.78 | SAR 4.55 | 12.18K |
| 2026-06-15 | SAR 4.80 | +5.49% | SAR 4.80 | SAR 4.80 | SAR 4.80 | 1.98K |
| 2026-06-14 | SAR 4.55 | -1.94% | SAR 4.65 | SAR 4.65 | SAR 4.55 | 5.92K |
| 2026-06-11 | SAR 4.64 | -4.33% | SAR 4.58 | SAR 4.64 | SAR 4.58 | 5.22K |
| 2026-06-10 | SAR 4.85 | 0.00% | SAR 4.85 | SAR 4.85 | SAR 4.85 | 1.43K |
| 2026-06-09 | SAR 4.85 | 0.00% | SAR 4.85 | SAR 4.85 | SAR 4.85 | 3 |
| 2026-06-08 | SAR 4.85 | 0.00% | SAR 4.85 | SAR 4.85 | SAR 4.85 | 1.02K |
| 2026-06-07 | SAR 4.85 | 0.00% | SAR 4.85 | SAR 4.85 | SAR 4.85 | 205 |
| 2026-06-04 | SAR 4.85 | 0.00% | SAR 4.85 | SAR 4.85 | SAR 4.85 | 0 |
| 2026-06-03 | SAR 4.85 | +4.30% | SAR 4.65 | SAR 4.85 | SAR 4.50 | 48.10K |
| 2026-06-02 | SAR 4.65 | 0.00% | SAR 4.65 | SAR 4.65 | SAR 4.65 | 556 |
| 2026-06-01 | SAR 4.65 | -2.52% | SAR 4.78 | SAR 4.78 | SAR 4.65 | 6.45K |
| 2026-05-31 | SAR 4.77 | -1.65% | SAR 4.60 | SAR 4.77 | SAR 4.60 | 12.58K |
| 2026-05-28 | SAR 4.85 | 0.00% | SAR 4.85 | SAR 4.85 | SAR 4.85 | 0 |
| 2026-05-27 | SAR 4.85 | 0.00% | SAR 4.85 | SAR 4.85 | SAR 4.85 | 0 |