Itmam Consultancy Company (TADAWUL:9625)
Saudi Arabia · Delayed Price · Currency is SAR 14.79
+0.09 (0.61%)
Jul 23, 2026, 10:59 AM AST
Itmam Consultancy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% | 349 |
| Jul 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1 |
| Jul 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.01% | 556 |
| Jul 20, 2026 | 14.70 | 14.85 | 14.70 | 14.85 | 14.85 | 11.24% | 1,235 |
| Jul 19, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Jul 16, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Jul 15, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 214 |
| Jul 14, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 18 |
| Jul 13, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Jul 12, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 543 |
| Jul 9, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 148 |
| Jul 8, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 90 |
| Jul 7, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 60 |
| Jul 6, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 150 |
| Jul 5, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 132 |
| Jul 2, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 10 |
| Jul 1, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 200 |
| Jun 30, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Jun 29, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 65 |
| Jun 28, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 185 |
| Jun 25, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -6.64% | 2,605 |
| Jun 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 50 |
| Jun 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 56 |
| Jun 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 223 |
| Jun 21, 2026 | 13.53 | 14.30 | 13.31 | 14.30 | 14.30 | -2.46% | 11,626 |
| Jun 18, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | - |
| Jun 17, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | 143 |
| Jun 16, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | - |
| Jun 15, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -2.27% | 5,718 |
| Jun 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 11, 2026 | 14.03 | 15.00 | 14.03 | 15.00 | 15.00 | -2.91% | 2,237 |
| Jun 10, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 4.75% | 439 |
| Jun 9, 2026 | 15.01 | 15.01 | 14.75 | 14.75 | 14.75 | -1.80% | 444 |
| Jun 8, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.13% | 628 |
| Jun 7, 2026 | 13.95 | 15.00 | 13.95 | 15.00 | 15.00 | 0.07% | 816 |
| Jun 4, 2026 | 15.48 | 15.48 | 13.60 | 14.99 | 14.99 | - | 4,846 |
| Jun 3, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 326 |
| Jun 2, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -2.03% | 799 |
| Jun 1, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.16% | 351 |
| May 31, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | 50 |
| May 21, 2026 | 15.18 | 15.48 | 14.02 | 15.48 | 15.48 | - | 817 |
| May 20, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | 60 |
| May 19, 2026 | 14.05 | 15.48 | 14.03 | 15.48 | 15.48 | 3.20% | 1,696 |
| May 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 193 |
| May 14, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| May 13, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 6.10% | 475 |
| May 12, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -6.00% | 1,400 |
| May 11, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| May 10, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 500 |