ITMAM Consulting Company (TADAWUL:9625)
Saudi Arabia · Delayed Price · Currency is SAR 16.20
-0.28 (-1.70%)
Oct 8, 2025, 2:28 PM AST
ITMAM Consulting Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14.70 | 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 |
| Sep 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 15 |
| Sep 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 858 |
| Aug 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | 700 |
| Aug 28, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | - | 23 |
| Aug 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 26, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 4.35% | 1,138 |
| Aug 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.29% | 794 |
| Aug 24, 2025 | 15.80 | 17.00 | 15.80 | 17.00 | 17.00 | - | 99 |
| Aug 21, 2025 | 15.80 | 17.00 | 15.80 | 17.00 | 17.00 | - | 4,978 |
| Aug 20, 2025 | 16.90 | 17.12 | 16.90 | 17.00 | 17.00 | -0.29% | 22,902 |
| Aug 19, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | - |
| Aug 18, 2025 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 0.29% | 5,528 |
| Aug 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 29 |
| Aug 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | 4,728 |
| 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 |