Itmam Consultancy Company (TADAWUL:9625)
Saudi Arabia · Delayed Price · Currency is SAR 15.00
-0.45 (-2.91%)
Jun 11, 2026, 12:49 PM AST
Itmam Consultancy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |