INMAR Company (TADAWUL:9521)
Saudi Arabia
· Delayed Price · Currency is SAR 22.50
+0.70 (3.21%)
Apr 28, 2026, 2:59 PM AST
INMAR Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 22.48 | 22.48 | 21.30 | 21.80 | 21.80 | 0.83% | 37,875 |
| Apr 26, 2026 | 20.90 | 22.00 | 20.69 | 21.62 | 21.62 | 7.30% | 81,515 |
| Apr 23, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | 1,631 |
| Apr 22, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.25% | 16,249 |
| Apr 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.72% | 1,400 |
| Apr 20, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 1,696 |
| Apr 19, 2026 | 20.68 | 20.98 | 20.68 | 20.98 | 20.98 | 1.84% | 2,784 |
| Apr 16, 2026 | 20.80 | 20.88 | 20.42 | 20.60 | 20.60 | 0.05% | 6,279 |
| Apr 15, 2026 | 20.40 | 20.78 | 20.40 | 20.59 | 20.59 | 1.13% | 7,244 |
| Apr 14, 2026 | 20.34 | 20.37 | 20.34 | 20.36 | 20.36 | -5.04% | 6,905 |
| Apr 13, 2026 | 21.08 | 21.44 | 20.23 | 21.44 | 21.44 | 4.74% | 4,580 |
| Apr 12, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.58% | 1,661 |
| Apr 9, 2026 | 20.50 | 22.00 | 20.50 | 20.59 | 20.59 | -1.95% | 50,953 |
| Apr 8, 2026 | 20.10 | 21.00 | 20.10 | 21.00 | 21.00 | 5.00% | 65,887 |
| Apr 7, 2026 | 20.00 | 20.17 | 20.00 | 20.00 | 20.00 | -0.89% | 19,150 |
| Apr 6, 2026 | 20.94 | 21.00 | 20.00 | 20.18 | 20.18 | 0.90% | 12,773 |
| Apr 5, 2026 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | - | 5,174 |
| Apr 2, 2026 | 19.92 | 22.00 | 19.92 | 20.00 | 20.00 | -0.60% | 107,647 |
| Apr 1, 2026 | 19.34 | 20.12 | 19.25 | 20.12 | 20.12 | 4.03% | 1,650 |
| Mar 31, 2026 | 20.45 | 20.45 | 19.34 | 19.34 | 19.34 | -4.92% | 10,219 |
| Mar 30, 2026 | 20.63 | 20.63 | 19.89 | 20.34 | 20.34 | 1.80% | 7,872 |
| Mar 29, 2026 | 20.00 | 21.00 | 19.98 | 19.98 | 19.98 | -0.10% | 36,138 |
| Mar 26, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | - | 2,578 |
| Mar 25, 2026 | 20.01 | 20.01 | 19.75 | 20.00 | 20.00 | - | 18,156 |
| Mar 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 543 |
| Mar 16, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | 39,023 |
| Mar 15, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 2.56% | 37,390 |
| Mar 12, 2026 | 19.52 | 19.52 | 19.50 | 19.50 | 19.50 | 1.93% | 10,605 |
| Mar 11, 2026 | 19.96 | 20.10 | 19.13 | 19.13 | 19.13 | -4.06% | 2,050 |
| Mar 10, 2026 | 19.40 | 19.94 | 19.40 | 19.94 | 19.94 | -0.80% | 1,603 |
| Mar 9, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Mar 8, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 15 |
| 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% | 4,656 |
| 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 |