INMAR Company (TADAWUL:9521)
Saudi Arabia · Delayed Price · Currency is SAR 19.31
-0.68 (-3.40%)
Jul 2, 2026, 2:24 PM AST
INMAR Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 19.73 | 19.73 | 19.31 | 19.31 | 19.31 | -3.40% | 5,569 |
| Jul 1, 2026 | 19.80 | 20.38 | 19.80 | 19.99 | 19.99 | -3.15% | 7,325 |
| Jun 30, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 3.98% | 330 |
| Jun 29, 2026 | 20.10 | 20.10 | 19.60 | 19.85 | 19.85 | -5.43% | 14,236 |
| Jun 28, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 3.09% | 335 |
| Jun 25, 2026 | 21.00 | 21.00 | 20.14 | 20.36 | 20.36 | -3.23% | 18,039 |
| Jun 24, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 15 |
| Jun 23, 2026 | 21.40 | 21.40 | 21.00 | 21.04 | 21.04 | -6.90% | 6,865 |
| Jun 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 60 |
| Jun 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.20% | 218 |
| Jun 11, 2026 | 21.82 | 22.02 | 21.82 | 21.90 | 21.90 | -0.90% | 18,612 |
| Jun 10, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 1 |
| Jun 9, 2026 | 22.01 | 22.10 | 22.01 | 22.10 | 22.10 | 0.05% | 2,011 |
| Jun 8, 2026 | 22.90 | 22.90 | 22.09 | 22.09 | 22.09 | -3.54% | 664 |
| Jun 7, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1 |
| Jun 4, 2026 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | 4.09% | 68,259 |
| Jun 3, 2026 | 22.00 | 22.01 | 22.00 | 22.00 | 22.00 | 0.18% | 136,825 |
| Jun 2, 2026 | 22.00 | 22.00 | 21.96 | 21.96 | 21.96 | -0.18% | 280,911 |
| Jun 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.97% | 251,877 |
| May 31, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - | 6 |
| May 21, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -2.51% | 438 |
| May 20, 2026 | 22.80 | 23.50 | 22.80 | 23.50 | 23.50 | 3.07% | 59,938 |
| May 19, 2026 | 22.65 | 22.80 | 22.65 | 22.80 | 22.80 | 3.64% | 4,056 |
| May 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.72% | 2,248 |
| May 17, 2026 | 22.50 | 22.85 | 22.48 | 22.85 | 22.85 | 1.11% | 3,651 |
| May 14, 2026 | 22.50 | 22.70 | 22.50 | 22.60 | 22.60 | 0.40% | 3,494 |
| May 13, 2026 | 21.00 | 22.51 | 21.00 | 22.51 | 22.51 | -0.40% | 6,511 |
| May 12, 2026 | 21.31 | 22.66 | 21.31 | 22.60 | 22.60 | 0.89% | 5,875 |
| May 11, 2026 | 21.90 | 22.40 | 21.31 | 22.40 | 22.40 | 3.70% | 5,350 |
| May 10, 2026 | 21.90 | 22.01 | 21.00 | 21.90 | 21.60 | -0.23% | 47,085 |
| May 7, 2026 | 21.98 | 22.00 | 21.95 | 21.95 | 21.65 | -0.23% | 5,007 |
| May 6, 2026 | 21.98 | 22.00 | 21.98 | 22.00 | 21.70 | - | 5,901 |
| May 5, 2026 | 21.98 | 22.00 | 21.97 | 22.00 | 21.70 | - | 5,856 |
| May 4, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 21.70 | - | 7,302 |
| May 3, 2026 | 22.00 | 22.00 | 21.61 | 22.00 | 21.70 | - | 11,420 |
| Apr 30, 2026 | 22.50 | 22.50 | 21.61 | 22.00 | 21.70 | -0.90% | 69,260 |
| Apr 29, 2026 | 22.48 | 22.93 | 21.56 | 22.20 | 21.90 | -1.33% | 12,768 |
| Apr 28, 2026 | 22.10 | 22.50 | 21.31 | 22.50 | 22.19 | 3.21% | 12,053 |
| Apr 27, 2026 | 22.48 | 22.48 | 21.30 | 21.80 | 21.50 | 0.83% | 37,875 |
| Apr 26, 2026 | 20.90 | 22.00 | 20.69 | 21.62 | 21.32 | 7.30% | 81,515 |
| Apr 23, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.87 | - | 1,631 |
| Apr 22, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.87 | -0.25% | 16,249 |
| Apr 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | -3.72% | 1,750 |
| Apr 20, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.69 | - | 1,696 |
| Apr 19, 2026 | 20.68 | 20.98 | 20.68 | 20.98 | 20.69 | 1.84% | 2,784 |