INMAR Company (TADAWUL:9521)
Saudi Arabia · Delayed Price · Currency is SAR 21.27
-0.23 (-1.07%)
Nov 18, 2025, 1:40 PM AST
INMAR Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 21.52 | 21.90 | 21.50 | 21.90 | 21.90 | 0.97% | 6,078 |
| 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 | 23.06 | 23.06 | 23.06 | 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 |