INMAR Company (TADAWUL:9521)
Saudi Arabia · Delayed Price · Currency is SAR 20.00
-0.10 (-0.50%)
Oct 29, 2025, 1:50 PM AST
INMAR Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 19.65 | 20.10 | 19.65 | 20.06 | 20.06 | - | 27 |
| Oct 22, 2025 | 19.65 | 20.10 | 19.65 | 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% | 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 |