ITMAM Consulting Company (TADAWUL:9625)
Saudi Arabia · Delayed Price · Currency is SAR 17.00
+0.50 (3.03%)
Aug 13, 2025, 1:37 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 356 |
| Aug 11, 2025 | 16.01 | 16.50 | 16.01 | 16.50 | 16.50 | -1.79% | 5,223 |
| Aug 10, 2025 | 17.30 | 17.30 | 16.80 | 16.80 | 16.80 | - | 143 |
| Aug 7, 2025 | 17.30 | 17.30 | 16.80 | 16.80 | 16.80 | -2.89% | 1,792 |
| Aug 6, 2025 | 17.30 | 17.83 | 17.30 | 17.30 | 17.30 | - | 100 |
| Aug 5, 2025 | 17.30 | 17.83 | 17.30 | 17.30 | 17.30 | 1.88% | 7,001 |
| Aug 4, 2025 | 16.60 | 16.98 | 16.60 | 16.98 | 16.98 | 2.91% | 930 |
| Aug 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | 784 |
| Jul 31, 2025 | 15.85 | 16.80 | 15.85 | 16.80 | 16.80 | - | 100 |
| Jul 30, 2025 | 15.85 | 16.80 | 15.85 | 16.80 | 16.80 | - | 92 |
| Jul 29, 2025 | 15.85 | 16.80 | 15.85 | 16.80 | 16.80 | -3.67% | 1,551 |
| Jul 28, 2025 | 16.51 | 17.44 | 16.49 | 17.44 | 17.44 | 5.63% | 5,513 |
| Jul 27, 2025 | 16.84 | 17.68 | 16.50 | 16.51 | 16.51 | -1.84% | 10,925 |
| Jul 24, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.06% | 965 |
| Jul 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 5 |
| Jul 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.47% | 22,242 |
| Jul 21, 2025 | 16.80 | 17.00 | 16.80 | 16.92 | 16.92 | 0.12% | 41,169 |
| Jul 20, 2025 | 16.82 | 16.90 | 16.82 | 16.90 | 16.90 | -0.59% | 411 |
| Jul 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 663 |
| Jul 16, 2025 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -0.58% | 1,458 |
| Jul 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 403 |
| Jul 14, 2025 | 16.66 | 17.01 | 16.66 | 17.00 | 17.00 | - | 1 |
| Jul 13, 2025 | 16.66 | 17.01 | 16.66 | 17.00 | 17.00 | -1.16% | 7,573 |
| Jul 10, 2025 | 16.50 | 17.20 | 16.50 | 17.20 | 17.20 | 1.90% | 1,766 |
| Jul 9, 2025 | 16.90 | 17.20 | 16.88 | 16.88 | 16.88 | 2.30% | 1,114 |
| Jul 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 604 |
| Jul 7, 2025 | 16.50 | 16.51 | 16.50 | 16.50 | 16.50 | -2.37% | 1,200 |
| Jul 6, 2025 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | -6.11% | 1,312 |
| Jul 3, 2025 | 17.94 | 18.00 | 17.94 | 18.00 | 18.00 | 5.88% | 11,528 |
| Jul 2, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | - | 14,353 |
| Jul 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 155 |
| Jun 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.92% | 250 |
| Jun 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 500 |
| Jun 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jun 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jun 24, 2025 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | - | 202 |
| Jun 23, 2025 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 2.58% | 1,579 |
| Jun 22, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | -6.06% | 3,856 |
| Jun 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 31 |
| Jun 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 148 |
| Jun 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 300 |
| Jun 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 8,380 |
| Jun 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | 8,380 |
| Jun 12, 2025 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | -1.18% | 850 |
| Jun 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 10,652 |
| May 29, 2025 | 17.50 | 17.50 | 16.00 | 17.00 | 17.00 | -2.86% | 5,680 |
| May 28, 2025 | 16.00 | 17.50 | 16.00 | 17.50 | 17.50 | 2.94% | 3,126 |
| May 27, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 1,552 |
| May 26, 2025 | 15.04 | 16.00 | 15.04 | 16.00 | 16.00 | 3.90% | 6,608 |
| May 25, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | -0.65% | 2,177 |