ITMAM Consulting Company (TADAWUL:9625)
Saudi Arabia · Delayed Price · Currency is SAR 15.10
-0.03 (-0.20%)
Oct 29, 2025, 2:43 PM AST
ITMAM Consulting Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 16.50 | 16.50 | 16.00 | 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 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | - | 915 |
| 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 | 14.70 | 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 |