INMAR Company (TADAWUL:9521)
Saudi Arabia · Delayed Price · Currency is SAR 22.00
+0.10 (0.46%)
Dec 10, 2025, 12:45 PM AST
INMAR Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 0.46% | 288 |
| Dec 9, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | -0.23% | 1,955 |
| Dec 8, 2025 | 23.50 | 23.50 | 21.80 | 21.95 | 21.95 | -9.30% | 24,346 |
| Dec 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 132 |
| Dec 4, 2025 | 25.14 | 25.14 | 23.58 | 24.20 | 24.20 | -3.20% | 4,649 |
| Dec 3, 2025 | 24.58 | 25.00 | 24.58 | 25.00 | 25.00 | 3.05% | 5,970 |
| Dec 2, 2025 | 26.00 | 26.00 | 24.26 | 24.26 | 24.26 | -6.69% | 4,284 |
| Dec 1, 2025 | 22.00 | 26.04 | 22.00 | 26.00 | 26.00 | 18.18% | 97,488 |
| Nov 30, 2025 | 21.74 | 22.00 | 21.74 | 22.00 | 22.00 | 1.20% | 870 |
| Nov 27, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 5.02% | 1,038 |
| Nov 26, 2025 | 20.97 | 20.97 | 20.70 | 20.70 | 20.70 | -3.86% | 75,251 |
| Nov 25, 2025 | 20.80 | 21.78 | 20.75 | 21.53 | 21.53 | 0.09% | 50,893 |
| Nov 24, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -3.97% | 446 |
| Nov 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 4 |
| Nov 20, 2025 | 20.57 | 22.40 | 20.15 | 22.40 | 22.40 | 8.74% | 3,353 |
| Nov 19, 2025 | 21.55 | 21.55 | 20.30 | 20.60 | 20.60 | -3.15% | 43,192 |
| Nov 18, 2025 | 21.70 | 21.70 | 21.27 | 21.27 | 21.27 | -1.07% | 9,515 |
| Nov 17, 2025 | 21.05 | 21.50 | 20.15 | 21.50 | 21.50 | 2.14% | 6,485 |
| Nov 16, 2025 | 21.90 | 21.90 | 21.05 | 21.05 | 21.05 | -3.00% | 467 |
| Nov 13, 2025 | 21.00 | 21.70 | 21.00 | 21.70 | 21.70 | 3.33% | 493 |
| Nov 12, 2025 | 21.00 | 21.12 | 21.00 | 21.00 | 21.00 | 3.96% | 3,634 |
| Nov 11, 2025 | 20.40 | 20.83 | 20.20 | 20.20 | 20.20 | -1.46% | 9,777 |
| Nov 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Nov 9, 2025 | 20.50 | 20.50 | 20.48 | 20.50 | 20.50 | 0.10% | 17,434 |
| Nov 6, 2025 | 20.30 | 21.50 | 20.30 | 20.48 | 20.48 | 2.61% | 12,590 |
| Nov 5, 2025 | 19.95 | 20.00 | 19.95 | 19.96 | 19.96 | -2.63% | 8,692 |
| Nov 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 82 |
| Nov 3, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 2.04% | 1,261 |
| Nov 2, 2025 | 20.22 | 20.22 | 20.08 | 20.09 | 20.09 | -3.78% | 4,452 |
| Oct 30, 2025 | 20.01 | 20.88 | 19.95 | 20.88 | 20.88 | 4.40% | 2,618 |
| Oct 29, 2025 | 20.00 | 20.02 | 20.00 | 20.00 | 20.00 | -0.50% | 4,768 |
| Oct 28, 2025 | 20.10 | 20.10 | 19.93 | 20.10 | 20.10 | - | 14,827 |
| Oct 27, 2025 | 20.72 | 20.72 | 20.10 | 20.10 | 20.10 | -0.25% | 3,429 |
| Oct 26, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.45% | 1,073 |
| Oct 23, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - | 27 |
| Oct 22, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - | 24 |
| Oct 21, 2025 | 19.65 | 20.10 | 19.65 | 20.06 | 20.06 | 0.30% | 10,238 |
| Oct 20, 2025 | 20.14 | 20.50 | 19.98 | 20.00 | 20.00 | -3.38% | 20,452 |
| Oct 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.43% | 927 |
| Oct 16, 2025 | 21.00 | 21.38 | 21.00 | 21.00 | 21.00 | -0.47% | 17,118 |
| Oct 15, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | -0.94% | 5,666 |
| Oct 14, 2025 | 24.00 | 24.00 | 21.00 | 21.30 | 21.30 | -6.17% | 13,934 |
| Oct 13, 2025 | 22.00 | 22.70 | 21.30 | 22.70 | 22.70 | 1.79% | 8,062 |
| Oct 12, 2025 | 23.00 | 23.77 | 21.90 | 22.30 | 22.30 | 4.40% | 30,911 |
| Oct 9, 2025 | 22.02 | 22.29 | 21.00 | 21.36 | 21.36 | -2.02% | 4,733 |
| Oct 8, 2025 | 21.07 | 21.90 | 21.00 | 21.80 | 21.80 | 3.81% | 23,321 |
| Oct 7, 2025 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -3.67% | 6,042 |
| Oct 6, 2025 | 22.41 | 22.41 | 21.62 | 21.80 | 21.80 | -9.02% | 17,256 |
| Oct 5, 2025 | 21.88 | 23.96 | 21.85 | 23.96 | 23.96 | 8.91% | 9,891 |
| Oct 2, 2025 | 22.21 | 22.21 | 22.00 | 22.00 | 22.00 | 0.46% | 520 |