INMAR Company (TADAWUL:9521)
Saudi Arabia · Delayed Price · Currency is SAR 21.00
-0.18 (-0.85%)
Oct 15, 2026, 2:31 PM AST
INMAR Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 21.00 | 21.00 | 20.90 | 20.94 | 20.63 | 0.19% | 8,009 |
| Aug 25, 2026 | 20.90 | 21.51 | 20.33 | 20.90 | 20.59 | - | 16,488 |
| Aug 24, 2026 | 20.71 | 20.96 | 20.66 | 20.90 | 20.59 | -2.29% | 1,900 |
| Aug 23, 2026 | 20.51 | 21.39 | 20.34 | 21.39 | 21.07 | 4.90% | 8,650 |
| Aug 20, 2026 | 20.42 | 20.60 | 19.90 | 20.39 | 20.08 | -0.20% | 9,667 |
| Aug 19, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.12 | 0.79% | 2,568 |
| Aug 18, 2026 | 20.00 | 20.41 | 20.00 | 20.27 | 19.97 | 1.35% | 10,627 |
| Aug 17, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 19.70 | 1.52% | 3,699 |
| Aug 16, 2026 | 18.80 | 19.70 | 18.80 | 19.70 | 19.40 | 1.03% | 16,844 |
| Aug 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.21 | - | 49 |
| Aug 12, 2026 | 18.84 | 19.60 | 18.84 | 19.50 | 19.21 | 3.50% | 19,185 |
| Aug 11, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.56 | - | 2,372 |
| Aug 10, 2026 | 19.68 | 19.70 | 18.84 | 18.84 | 18.56 | -3.78% | 9,852 |
| Aug 9, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.29 | 0.93% | 1,659 |
| Aug 6, 2026 | 19.50 | 19.50 | 19.25 | 19.40 | 19.11 | 0.21% | 3,472 |