Itmam Consultancy Company (TADAWUL:9625)
Saudi Arabia · Delayed Price · Currency is SAR 15.48
0.00 (0.00%)
May 21, 2026, 3:18 PM AST
Itmam Consultancy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| May 6, 2026 | 15.29 | 15.29 | 14.99 | 14.99 | 14.99 | - | 968 |
| May 5, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 2,564 |
| May 4, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| May 3, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 152 |
| Apr 30, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 7.07% | 800 |
| Apr 29, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | -6.67% | 3,214 |
| Apr 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 90 |
| Apr 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 4,839 |
| Apr 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 600 |
| Apr 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | 1,878 |
| Apr 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Apr 20, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 12,345 |
| Apr 19, 2026 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | - | 22,562 |
| Apr 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.63% | 428 |
| Apr 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | 1,610 |
| Apr 14, 2026 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -2.67% | 1,734 |
| Apr 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 270 |
| Apr 12, 2026 | 15.80 | 15.80 | 14.40 | 15.00 | 15.00 | 2.74% | 5,427 |
| Apr 9, 2026 | 13.80 | 15.00 | 13.80 | 14.60 | 14.60 | 5.80% | 32,371 |
| Apr 8, 2026 | 13.30 | 13.80 | 13.30 | 13.80 | 13.80 | 3.76% | 9,893 |
| Apr 7, 2026 | 12.30 | 13.30 | 12.30 | 13.30 | 13.30 | 9.02% | 6,333 |
| Apr 6, 2026 | 13.00 | 13.00 | 12.20 | 12.20 | 12.20 | -8.27% | 3,495 |
| Apr 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Apr 2, 2026 | 13.27 | 13.30 | 13.27 | 13.30 | 13.30 | 0.15% | 20,271 |
| Apr 1, 2026 | 14.30 | 14.30 | 13.00 | 13.28 | 13.28 | -7.13% | 8,419 |
| Mar 31, 2026 | 14.12 | 14.30 | 14.12 | 14.30 | 14.30 | -1.85% | 1,420 |
| Mar 30, 2026 | 14.56 | 14.57 | 14.56 | 14.57 | 14.57 | -0.21% | 2,075 |
| Mar 29, 2026 | 15.00 | 15.00 | 14.45 | 14.60 | 14.60 | -8.75% | 18,211 |
| Mar 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 50 |
| Mar 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 2,016 |
| Mar 15, 2026 | 14.80 | 16.50 | 14.80 | 16.50 | 16.50 | 3.32% | 1,638 |
| Mar 12, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.19% | 248 |
| Mar 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 50 |
| Mar 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 10 |
| Mar 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,048,000 |
| Mar 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |