Tadawul · 9628 · stock
Lamasat Company (9628) stock price history
Every Tadawul trading session of Lamasat Company from Feb 10, 2025 to Sep 27, 2026: 408 daily bars, adjusted for splits and dividends, with minute bars from Sep 20, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9628 adjusted close, 2025 to 2026
- SAR 7.14
- All time high, 2025
- SAR 6.12
- 52 week high, SAR 3.91 low
- 408
- Daily sessions since 2025
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
9628 key facts
- Lamasat Company (9628) closed at SAR 4.17 on Sep 27, 2026 on Tadawul.
- 9628's all time high close is SAR 7.14, set on Feb 10, 2025; its all time low close is SAR 3.91 on Jul 30, 2026.
- 9628's 52 week range is SAR 3.91 to SAR 6.12.
- 9628 returned -22.5% over the year to Sep 27, 2026.
- Since Feb 10, 2025 9628 returned -42%, -28.2% a year compounded.
- 9628's deepest drawdown was -45.2% from Feb 10, 2025 to Jul 30, 2026.
- DataCedar holds 408 daily sessions of 9628 history from Feb 10, 2025 and minute bars from Sep 20, 2026, adjusted for splits and dividends, served by the API under a key.
9628 price chart, 2025 to 2026
9628 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -6.3% |
| 6 months | -12.7% |
| Year to date | -12.5% |
| 1 year | -22.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 10, 2025 | -41.6% |
| Compound annual growth, 1.6 years | -28.2% |
9628 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 7.14 on Feb 10, 2025
- All time low close
- SAR 3.91 on Jul 30, 2026
- 52 week high
- SAR 6.12 on Oct 15, 2025
- 52 week low
- SAR 3.91 on Jul 30, 2026
- Deepest drawdown
- -45.2% from Feb 10, 2025 to Jul 30, 2026, not yet recovered
- Best single session
- +9.8% on Oct 14, 2025
- Worst single session
- -9.7% on Oct 26, 2025
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 19%
9628 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 10, 2025; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 5.06 | SAR 5.06 | SAR 3.91 | SAR 4.17 | -17.7% | 1.9M | 185 |
| 2025 | SAR 7.55 | SAR 8.28 | SAR 4.49 | SAR 5.06 | n/a | 8.8M | 223 |
9628 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 4.17 | -0.7% |
| August 2026 | SAR 4.20 | +7.4% |
| July 2026 | SAR 3.91 | -15.8% |
| June 2026 | SAR 4.64 | -0.4% |
| May 2026 | SAR 4.66 | +1.1% |
| April 2026 | SAR 4.61 | +1.5% |
| March 2026 | SAR 4.55 | -3.3% |
| February 2026 | SAR 4.70 | -1.8% |
| January 2026 | SAR 4.79 | -5.5% |
| December 2025 | SAR 5.06 | +0.4% |
| November 2025 | SAR 5.05 | +1.5% |
| October 2025 | SAR 4.97 | -8.9% |
About the 9628 data
Daily bars. 408 sessions from Feb 10, 2025 to Sep 27, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 20, 2026 forward, most recent session Sep 27, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9628/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
Common questions
9628 share price history
