ITMAM Consulting Company (TADAWUL:9625)
Saudi Arabia · Delayed Price · Currency is SAR 14.80
-0.70 (-4.52%)
Nov 19, 2025, 11:09 AM AST
ITMAM Consulting Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 110 |
| Nov 16, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 3.06% | 961 |
| Nov 13, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | 189 |
| Nov 12, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | 30 |
| Nov 11, 2025 | 15.48 | 15.48 | 15.04 | 15.04 | 15.04 | -2.91% | 1,599 |
| Nov 10, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.84% | 1,115 |
| Nov 9, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - | 56 |
| Nov 6, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - | 24 |
| Nov 5, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - | 80 |
| Nov 4, 2025 | 15.52 | 15.78 | 15.01 | 15.78 | 15.78 | 1.15% | 8,257 |
| Nov 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 61 |
| Nov 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 28 |
| Oct 30, 2025 | 16.00 | 16.00 | 15.55 | 15.60 | 15.60 | 3.31% | 3,021 |
| Oct 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.20% | 725 |
| Oct 28, 2025 | 15.90 | 15.90 | 15.12 | 15.13 | 15.13 | -7.18% | 6,696 |
| Oct 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 5 |
| Oct 26, 2025 | 16.50 | 16.50 | 16.00 | 16.30 | 16.30 | -0.61% | 2,703 |
| Oct 23, 2025 | 16.00 | 16.50 | 16.00 | 16.40 | 16.40 | 3.14% | 3,194 |
| Oct 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 50 |
| Oct 21, 2025 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | - | 915 |
| Oct 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,060 |
| Oct 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 236 |
| Oct 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 210 |
| Oct 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 384 |
| Oct 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 302 |
| Oct 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 200 |
| Oct 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | 1,645 |
| Oct 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | 233 |
| Oct 8, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | -1.70% | 2,562 |
| Oct 7, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Oct 6, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 100 |
| Oct 5, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 150 |
| Oct 2, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Oct 1, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.42% | 3,454 |
| Sep 30, 2025 | 15.58 | 16.55 | 15.58 | 16.55 | 16.55 | 8.17% | 3,064 |
| Sep 29, 2025 | 15.00 | 15.50 | 15.00 | 15.30 | 15.30 | -6.02% | 7,014 |
| Sep 28, 2025 | 15.00 | 16.28 | 15.00 | 16.28 | 16.28 | 1.75% | 794 |
| Sep 25, 2025 | 15.00 | 16.30 | 15.00 | 16.00 | 16.00 | -1.84% | 2,716 |
| Sep 24, 2025 | 15.98 | 16.30 | 15.98 | 16.30 | 16.30 | 8.67% | 1,612 |
| Sep 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 4,926 |
| Sep 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 97 |
| Sep 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1 |
| Sep 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 7.38% | 1,200 |
| Sep 16, 2025 | 14.98 | 14.98 | 14.10 | 14.90 | 14.90 | 6.43% | 1,283 |
| Sep 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 176 |
| Sep 14, 2025 | 14.00 | 14.70 | 14.00 | 14.00 | 14.00 | -4.76% | 4,611 |
| Sep 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -8.13% | 838 |
| Sep 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 195 |
| Sep 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,457 |