INMAR Company (TADAWUL:9521)
Saudi Arabia · Delayed Price · Currency is SAR 20.80
-0.10 (-0.48%)
Nov 5, 2026, 2:41 PM AST
INMAR Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | 1,235 |
| Nov 4, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 1 |
| Nov 3, 2026 | 20.92 | 20.92 | 20.90 | 20.90 | 20.90 | -0.29% | 1,212 |
| Nov 2, 2026 | 22.00 | 22.00 | 20.10 | 20.96 | 20.96 | -4.73% | 9,271 |
| Nov 1, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 3.77% | 906 |
| Oct 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 900 |
| Oct 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,043 |
| Oct 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 951 |
| Oct 26, 2026 | 21.00 | 21.00 | 19.50 | 21.00 | 21.00 | 5.00% | 1,617 |
| Oct 25, 2026 | 20.00 | 20.20 | 19.82 | 20.00 | 20.00 | -5.30% | 13,507 |
| Oct 22, 2026 | 21.00 | 21.12 | 21.00 | 21.12 | 21.12 | 4.55% | 1,211 |
| Oct 21, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -3.35% | 2,802 |
| Oct 20, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 646 |
| Oct 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 548 |
| Oct 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 500 |
| Oct 15, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | -0.85% | 1,420 |
| Oct 14, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 2.82% | 564 |
| Oct 13, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -2.83% | 4,692 |
| Oct 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 489 |
| Oct 11, 2026 | 20.94 | 21.20 | 20.94 | 21.20 | 21.20 | 5.89% | 1,481 |
| Oct 8, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -4.03% | 250 |
| Oct 7, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.77% | 229 |
| Oct 6, 2026 | 21.00 | 21.00 | 20.13 | 20.70 | 20.70 | -0.34% | 2,964 |
| Oct 5, 2026 | 20.78 | 20.98 | 20.77 | 20.77 | 20.77 | -1.10% | 4,538 |
| Oct 4, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 10,193 |
| Oct 1, 2026 | 20.00 | 20.05 | 19.99 | 20.00 | 20.00 | - | 18,068 |
| Sep 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 960 |
| Sep 29, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.50% | 1,987 |
| Sep 28, 2026 | 19.92 | 19.99 | 19.90 | 19.90 | 19.90 | -0.50% | 4,134 |
| Sep 27, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 1.52% | 72,694 |
| Sep 24, 2026 | 19.64 | 20.00 | 19.64 | 20.00 | 19.70 | 0.91% | 13,350 |
| Sep 22, 2026 | 19.50 | 19.82 | 19.50 | 19.82 | 19.52 | 0.71% | 2,873 |
| Sep 21, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.38 | - | 3,354 |
| Sep 20, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.38 | - | 8,510 |
| Sep 17, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.38 | - | 2,500 |
| Sep 16, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.38 | - | 10,709 |
| Sep 15, 2026 | 19.78 | 19.78 | 19.60 | 19.68 | 19.38 | -1.01% | 2,637 |
| Sep 14, 2026 | 19.85 | 19.88 | 19.85 | 19.88 | 19.58 | -2.07% | 3,009 |
| Sep 13, 2026 | 19.50 | 20.30 | 19.19 | 20.30 | 20.00 | 4.75% | 6,872 |
| Sep 10, 2026 | 18.74 | 19.60 | 18.74 | 19.38 | 19.09 | -6.38% | 28,179 |
| Sep 9, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.39 | - | 900 |
| Sep 8, 2026 | 20.50 | 20.70 | 20.26 | 20.70 | 20.39 | -1.19% | 9,665 |
| Sep 7, 2026 | 20.98 | 20.98 | 20.95 | 20.95 | 20.64 | 3.56% | 1,000 |
| Sep 6, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 19.93 | - | - |
| Sep 3, 2026 | 20.50 | 20.50 | 20.23 | 20.23 | 19.93 | -1.32% | 3,348 |
| Sep 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.19 | - | 600 |
| Sep 1, 2026 | 21.27 | 21.27 | 20.50 | 20.50 | 20.19 | -2.38% | 4,309 |
| Aug 31, 2026 | 21.20 | 21.20 | 20.22 | 21.00 | 20.69 | -1.36% | 8,168 |
| Aug 30, 2026 | 21.44 | 21.50 | 21.00 | 21.29 | 20.97 | 1.67% | 7,544 |
| Aug 27, 2026 | 20.94 | 20.94 | 20.88 | 20.94 | 20.63 | - | 18,431 |