INMAR Company (TADAWUL:9521)
Saudi Arabia
· Delayed Price · Currency is SAR 20.10
+0.70 (3.61%)
At close: Mar 5, 2026
INMAR Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | 3.61% | 1,450 |
| Mar 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 900 |
| Mar 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | 321 |
| Mar 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 5 |
| Feb 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 5 |
| Feb 25, 2026 | 20.34 | 20.34 | 20.20 | 20.20 | 20.20 | -7.34% | 5,090 |
| Feb 24, 2026 | 19.90 | 21.80 | 19.90 | 21.80 | 21.80 | 9.55% | 6,815 |
| Feb 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 2 |
| Feb 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 100 |
| Feb 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 19 |
| Feb 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 11 |
| Feb 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 2 |
| Feb 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 16 |
| Feb 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1,000 |
| Feb 11, 2026 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | 2.05% | 4,185 |
| Feb 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1 |
| Feb 9, 2026 | 19.63 | 20.40 | 19.50 | 19.50 | 19.50 | -2.50% | 15,380 |
| Feb 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 19 |
| Feb 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50 |
| Feb 4, 2026 | 19.82 | 20.00 | 19.82 | 20.00 | 20.00 | - | 893 |
| Feb 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 24,158 |
| Feb 2, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.49% | 40,212 |
| Feb 1, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.54% | 1,148 |
| Jan 29, 2026 | 20.00 | 20.21 | 20.00 | 20.21 | 20.21 | -0.83% | 13,940 |
| Jan 28, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.04% | 1,504 |
| Jan 27, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - | - |
| Jan 26, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - | - |
| Jan 25, 2026 | 20.37 | 20.37 | 20.17 | 20.17 | 20.17 | 0.85% | 20,117 |
| Jan 22, 2026 | 20.00 | 20.00 | 19.35 | 20.00 | 20.00 | 2.25% | 30,786 |
| Jan 21, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -2.20% | 232 |
| Jan 20, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -2.39% | 707 |
| Jan 19, 2026 | 20.40 | 20.79 | 19.56 | 20.49 | 20.49 | 0.44% | 7,504 |
| Jan 18, 2026 | 20.40 | 20.70 | 20.40 | 20.40 | 20.40 | -0.44% | 1,713 |
| Jan 15, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 215 |
| Jan 14, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | - |
| Jan 13, 2026 | 20.00 | 20.49 | 20.00 | 20.49 | 20.49 | 2.45% | 1,387 |
| Jan 12, 2026 | 20.12 | 20.20 | 19.50 | 20.00 | 20.00 | -6.50% | 46,769 |
| Jan 11, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.86% | 1,299 |
| Jan 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 6 |
| Jan 7, 2026 | 20.90 | 21.00 | 19.89 | 21.00 | 21.00 | 3.91% | 38,110 |
| Jan 6, 2026 | 20.14 | 20.21 | 20.00 | 20.21 | 20.21 | 1.05% | 1,334 |
| Jan 5, 2026 | 19.79 | 20.20 | 18.61 | 20.00 | 20.00 | 1.52% | 53,505 |
| Jan 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | 4,031 |
| Jan 1, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -0.51% | 34,244 |
| Dec 31, 2025 | 20.23 | 20.50 | 19.55 | 19.60 | 19.60 | -3.11% | 33,231 |
| Dec 30, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.05% | 307 |
| Dec 29, 2025 | 20.23 | 20.42 | 20.22 | 20.22 | 20.22 | 0.60% | 5,645 |
| Dec 28, 2025 | 19.93 | 22.00 | 19.92 | 20.10 | 20.10 | -1.47% | 61,444 |
| Dec 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.05% | 507 |
| Dec 24, 2025 | 20.01 | 20.02 | 19.99 | 19.99 | 19.99 | -2.01% | 2,125 |
| Dec 23, 2025 | 20.00 | 20.40 | 19.98 | 20.40 | 20.40 | -2.39% | 50,772 |
| Dec 22, 2025 | 20.94 | 20.94 | 20.00 | 20.90 | 20.90 | -0.48% | 99,885 |
| Dec 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | 2,797 |
| Dec 18, 2025 | 21.16 | 21.16 | 21.05 | 21.05 | 21.05 | -0.71% | 755 |
| Dec 17, 2025 | 21.21 | 21.21 | 21.20 | 21.20 | 21.20 | - | 1,402 |
| Dec 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 380 |
| Dec 15, 2025 | 21.20 | 22.22 | 21.03 | 21.20 | 21.20 | -0.47% | 26,062 |
| Dec 14, 2025 | 21.73 | 22.55 | 21.30 | 21.30 | 21.30 | 0.47% | 20,714 |
| Dec 11, 2025 | 21.98 | 21.98 | 21.00 | 21.20 | 21.20 | -3.20% | 10,575 |
| Dec 10, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | - | 1,461 |
| Dec 9, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | -0.23% | 1,955 |
| Dec 8, 2025 | 23.50 | 23.50 | 21.80 | 21.95 | 21.95 | -9.30% | 24,346 |
| Dec 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 132 |
| Dec 4, 2025 | 25.14 | 25.14 | 23.58 | 24.20 | 24.20 | -3.20% | 4,649 |
| Dec 3, 2025 | 24.58 | 25.00 | 24.58 | 25.00 | 25.00 | 3.05% | 5,970 |
| Dec 2, 2025 | 26.00 | 26.00 | 24.26 | 24.26 | 24.26 | -6.69% | 4,284 |
| Dec 1, 2025 | 22.00 | 26.04 | 22.00 | 26.00 | 26.00 | 18.18% | 97,488 |
| Nov 30, 2025 | 21.74 | 22.00 | 21.74 | 22.00 | 22.00 | 1.20% | 870 |
| Nov 27, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 5.02% | 1,038 |
| Nov 26, 2025 | 20.97 | 20.97 | 20.70 | 20.70 | 20.70 | -3.86% | 75,251 |
| Nov 25, 2025 | 20.80 | 21.78 | 20.75 | 21.53 | 21.53 | 0.09% | 50,893 |
| Nov 24, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -3.97% | 446 |
| Nov 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 4 |
| Nov 20, 2025 | 20.57 | 22.40 | 20.15 | 22.40 | 22.40 | 8.74% | 3,353 |
| Nov 19, 2025 | 21.55 | 21.55 | 20.30 | 20.60 | 20.60 | -3.15% | 43,192 |
| Nov 18, 2025 | 21.70 | 21.70 | 21.27 | 21.27 | 21.27 | -1.07% | 9,515 |
| Nov 17, 2025 | 21.05 | 21.50 | 20.15 | 21.50 | 21.50 | 2.14% | 6,485 |
| Nov 16, 2025 | 21.90 | 21.90 | 21.05 | 21.05 | 21.05 | -3.00% | 467 |
| Nov 13, 2025 | 21.00 | 21.70 | 21.00 | 21.70 | 21.70 | 3.33% | 493 |
| Nov 12, 2025 | 21.00 | 21.12 | 21.00 | 21.00 | 21.00 | 3.96% | 3,634 |
| Nov 11, 2025 | 20.40 | 20.83 | 20.20 | 20.20 | 20.20 | -1.46% | 9,777 |
| Nov 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Nov 9, 2025 | 20.50 | 20.50 | 20.48 | 20.50 | 20.50 | 0.10% | 17,434 |
| Nov 6, 2025 | 20.30 | 21.50 | 20.30 | 20.48 | 20.48 | 2.61% | 12,590 |
| Nov 5, 2025 | 19.95 | 20.00 | 19.95 | 19.96 | 19.96 | -2.63% | 8,692 |
| Nov 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 82 |
| Nov 3, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 2.04% | 1,261 |
| Nov 2, 2025 | 20.22 | 20.22 | 20.08 | 20.09 | 20.09 | -3.78% | 4,452 |
| Oct 30, 2025 | 20.01 | 20.88 | 19.95 | 20.88 | 20.88 | 4.40% | 2,618 |
| Oct 29, 2025 | 20.00 | 20.02 | 20.00 | 20.00 | 20.00 | -0.50% | 4,768 |
| Oct 28, 2025 | 20.10 | 20.10 | 19.93 | 20.10 | 20.10 | - | 14,827 |
| Oct 27, 2025 | 20.72 | 20.72 | 20.10 | 20.10 | 20.10 | -0.25% | 3,429 |
| Oct 26, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.45% | 1,073 |
| Oct 23, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - | 27 |
| Oct 22, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - | 24 |
| Oct 21, 2025 | 19.65 | 20.10 | 19.65 | 20.06 | 20.06 | 0.30% | 10,238 |
| Oct 20, 2025 | 20.14 | 20.50 | 19.98 | 20.00 | 20.00 | -3.38% | 20,452 |
| Oct 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.43% | 927 |
| Oct 16, 2025 | 21.00 | 21.38 | 21.00 | 21.00 | 21.00 | -0.47% | 17,118 |