INMAR Company (TADAWUL:9521)
Saudi Arabia · Delayed Price · Currency is SAR 21.80
+0.80 (3.81%)
Oct 8, 2025, 3:10 PM AST
INMAR Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 21.52 | 21.90 | 21.50 | 21.90 | 21.90 | 0.97% | 11,169 |
| Sep 30, 2025 | 22.70 | 22.70 | 21.50 | 21.69 | 21.69 | -3.17% | 11,169 |
| Sep 29, 2025 | 22.69 | 23.20 | 21.50 | 22.40 | 22.40 | 1.82% | 34,608 |
| Sep 28, 2025 | 22.00 | 23.50 | 22.00 | 22.00 | 22.00 | -0.09% | 11,257 |
| Sep 25, 2025 | 22.14 | 22.14 | 22.02 | 22.02 | 22.02 | -0.18% | 1,797 |
| Sep 24, 2025 | 22.50 | 22.50 | 22.06 | 22.06 | 22.06 | 0.27% | 4,304 |
| Sep 22, 2025 | 22.50 | 23.40 | 21.78 | 22.00 | 22.00 | -2.18% | 17,022 |
| Sep 21, 2025 | 22.72 | 23.50 | 22.20 | 22.49 | 22.49 | -6.29% | 24,405 |
| Sep 18, 2025 | 23.58 | 24.00 | 23.17 | 24.00 | 24.00 | -2.04% | 7,288 |
| Sep 17, 2025 | 22.20 | 24.50 | 22.20 | 24.50 | 24.50 | 11.36% | 27,590 |
| Sep 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 68 |
| Sep 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.60% | 340 |
| Sep 14, 2025 | 23.00 | 23.06 | 22.81 | 23.06 | 23.06 | - | 19 |
| Sep 11, 2025 | 23.00 | 23.06 | 22.81 | 23.06 | 23.06 | 0.26% | 3,613 |
| Sep 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | 161 |
| Sep 9, 2025 | 22.66 | 23.62 | 22.50 | 23.60 | 23.60 | 1.72% | 98,150 |
| Sep 8, 2025 | 22.61 | 23.40 | 22.57 | 23.20 | 23.20 | -0.85% | 40,178 |
| Sep 7, 2025 | 23.10 | 23.40 | 22.68 | 23.40 | 23.40 | 1.30% | 20,882 |
| Sep 4, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -4.70% | 6,100 |
| Sep 3, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | 138 |
| Sep 2, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | 216 |
| Sep 1, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | 99 |
| Aug 31, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.06% | 2,101 |
| Aug 28, 2025 | 24.08 | 24.50 | 24.08 | 24.50 | 24.50 | 1.53% | 6,830 |
| Aug 27, 2025 | 23.79 | 24.13 | 23.79 | 24.13 | 24.13 | 0.29% | 3,986 |
| Aug 26, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | - |
| Aug 25, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.67% | 290 |
| Aug 24, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -3.16% | 1,011 |
| Aug 21, 2025 | 23.78 | 24.68 | 23.78 | 24.68 | 24.68 | 3.52% | 5,277 |
| Aug 20, 2025 | 25.40 | 25.98 | 23.80 | 23.84 | 23.59 | -5.02% | 18,393 |
| Aug 19, 2025 | 24.09 | 25.40 | 24.09 | 25.10 | 24.84 | 11.56% | 10,719 |
| Aug 18, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.26 | - | 2 |
| Aug 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.26 | -0.35% | 153 |
| Aug 14, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.34 | - | - |
| Aug 13, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.34 | 1.71% | 11,061 |
| Aug 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | 0.05% | 513 |
| Aug 11, 2025 | 22.60 | 22.60 | 22.19 | 22.19 | 21.96 | -5.05% | 10,137 |
| Aug 10, 2025 | 23.81 | 23.81 | 23.37 | 23.37 | 23.12 | -2.99% | 799 |
| Aug 7, 2025 | 23.52 | 24.09 | 23.11 | 24.09 | 23.84 | 1.73% | 11,838 |
| Aug 6, 2025 | 22.88 | 24.58 | 22.88 | 23.68 | 23.43 | 2.07% | 6,542 |
| Aug 5, 2025 | 22.50 | 23.20 | 22.20 | 23.20 | 22.96 | 1.35% | 12,192 |
| Aug 4, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.65 | - | - |
| Aug 3, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.65 | - | - |
| Jul 31, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.65 | 0.44% | 500 |
| Jul 30, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.55 | - | 48,000 |