Itmam Consultancy Company (TADAWUL:9625)
Saudi Arabia · Delayed Price · Currency is SAR 14.70
+1.09 (8.01%)
Sep 28, 2026, 1:04 PM AST
Itmam Consultancy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 8.01% | 478 |
| Sep 27, 2026 | 13.61 | 13.62 | 13.61 | 13.61 | 13.61 | -9.15% | 2,571 |
| Sep 24, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | 36 |
| Sep 22, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | 133 |
| Sep 21, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | 36 |
| Sep 20, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | 39 |
| Sep 17, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | 82 |
| Sep 16, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 3.31% | 422 |
| Sep 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 78 |
| Sep 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 89 |
| Sep 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 102 |
| Sep 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 124 |
| Sep 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 172 |
| Sep 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,073 |
| Sep 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 316 |
| Sep 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 357 |
| Sep 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.14% | 326 |
| Sep 2, 2026 | 14.97 | 14.97 | 14.94 | 14.97 | 14.97 | 0.20% | 961 |
| Sep 1, 2026 | 14.85 | 14.94 | 14.85 | 14.94 | 14.94 | 0.40% | 1,484 |
| Aug 31, 2026 | 14.87 | 14.88 | 14.87 | 14.88 | 14.88 | -0.80% | 1,196 |
| Aug 30, 2026 | 14.58 | 15.00 | 14.58 | 15.00 | 15.00 | 2.74% | 1,500 |
| Aug 27, 2026 | 14.58 | 14.60 | 14.58 | 14.60 | 14.60 | -0.14% | 1,378 |
| Aug 26, 2026 | 13.34 | 14.63 | 13.34 | 14.62 | 14.62 | 9.60% | 13,653 |
| Aug 25, 2026 | 13.27 | 13.34 | 13.27 | 13.34 | 13.34 | -9.13% | 2,740 |
| Aug 24, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | - |
| Aug 23, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | - |
| Aug 20, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | 140 |
| Aug 19, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | - |
| Aug 18, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | - |
| Aug 17, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | 50 |
| Aug 16, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | 300 |
| Aug 13, 2026 | 13.25 | 14.68 | 13.25 | 14.68 | 14.68 | -0.14% | 1,983 |
| Aug 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 260 |
| Aug 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 500 |
| Aug 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 9, 2026 | 14.63 | 14.70 | 14.63 | 14.70 | 14.70 | 8.81% | 1,283 |
| Aug 6, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | 7 |
| Aug 5, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -9.33% | 322 |
| Aug 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 112 |
| Aug 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 10 |
| Aug 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jul 30, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jul 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 3 |
| Jul 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.74% | 560 |
| Jul 27, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - | 86 |
| Jul 26, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - | 151 |
| 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 |