ITMAM Consulting Company (TADAWUL:9625)
Saudi Arabia
· Delayed Price · Currency is SAR 16.70
-0.10 (-0.60%)
Dec 3, 2025, 2:22 PM AST
ITMAM Consulting Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 3, 2025 | 15.89 | 16.70 | 15.89 | 16.70 | 16.70 | -0.60% | 15,269 |
| Dec 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 18 |
| Dec 1, 2025 | 15.30 | 16.80 | 15.30 | 16.80 | 16.80 | 9.73% | 21,064 |
| Nov 30, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - | 10 |
| Nov 27, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 4.01% | 259 |
| Nov 26, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -4.91% | 436 |
| Nov 25, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | 130 |
| Nov 24, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | - |
| Nov 23, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | 116 |
| Nov 20, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | - |
| Nov 19, 2025 | 14.80 | 15.48 | 14.80 | 15.48 | 15.48 | -0.13% | 600 |
| Nov 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 110 |
| Nov 16, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 3.06% | 961 |
| Nov 13, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | 189 |
| Nov 12, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | 30 |
| Nov 11, 2025 | 15.48 | 15.48 | 15.04 | 15.04 | 15.04 | -2.91% | 1,599 |
| Nov 10, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.84% | 1,115 |
| Nov 9, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - | 56 |
| Nov 6, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - | 24 |
| Nov 5, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - | 80 |
| Nov 4, 2025 | 15.52 | 15.78 | 15.01 | 15.78 | 15.78 | 1.15% | 8,257 |
| Nov 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 61 |
| Nov 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 28 |
| Oct 30, 2025 | 16.00 | 16.00 | 15.55 | 15.60 | 15.60 | 3.31% | 3,021 |
| Oct 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.20% | 725 |
| Oct 28, 2025 | 15.90 | 15.90 | 15.12 | 15.13 | 15.13 | -7.18% | 6,696 |
| Oct 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 5 |
| Oct 26, 2025 | 16.50 | 16.50 | 16.00 | 16.30 | 16.30 | -0.61% | 2,703 |
| Oct 23, 2025 | 16.00 | 16.50 | 16.00 | 16.40 | 16.40 | 3.14% | 3,194 |
| Oct 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 50 |
| Oct 21, 2025 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | - | 915 |
| Oct 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,060 |
| Oct 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 236 |
| Oct 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 210 |
| Oct 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 384 |
| Oct 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 302 |
| Oct 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 200 |
| Oct 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | 1,645 |
| Oct 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | 233 |
| Oct 8, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | -1.70% | 2,562 |
| Oct 7, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Oct 6, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 100 |
| Oct 5, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 150 |
| Oct 2, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Oct 1, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.42% | 3,454 |
| Sep 30, 2025 | 15.58 | 16.55 | 15.58 | 16.55 | 16.55 | 8.17% | 3,064 |
| Sep 29, 2025 | 15.00 | 15.50 | 15.00 | 15.30 | 15.30 | -6.02% | 7,014 |
| Sep 28, 2025 | 15.00 | 16.28 | 15.00 | 16.28 | 16.28 | 1.75% | 794 |
| Sep 25, 2025 | 15.00 | 16.30 | 15.00 | 16.00 | 16.00 | -1.84% | 2,716 |
| Sep 24, 2025 | 15.98 | 16.30 | 15.98 | 16.30 | 16.30 | 8.67% | 1,612 |
| Sep 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 4,926 |
| Sep 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 97 |
| Sep 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1 |
| Sep 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 7.38% | 1,200 |
| Sep 16, 2025 | 14.98 | 14.98 | 14.10 | 14.90 | 14.90 | 6.43% | 1,283 |
| Sep 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 176 |
| Sep 14, 2025 | 14.00 | 14.70 | 14.00 | 14.00 | 14.00 | -4.76% | 4,611 |
| Sep 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -8.13% | 838 |
| Sep 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 195 |
| Sep 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,457 |
| Sep 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 15 |
| Sep 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 858 |
| Aug 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | 700 |
| Aug 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 23 |
| Aug 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 26, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 4.35% | 1,138 |
| Aug 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.29% | 794 |
| Aug 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 99 |
| Aug 21, 2025 | 15.80 | 17.00 | 15.80 | 17.00 | 17.00 | - | 4,978 |
| Aug 20, 2025 | 16.90 | 17.12 | 16.90 | 17.00 | 17.00 | -0.29% | 22,902 |
| Aug 19, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | - |
| Aug 18, 2025 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 0.29% | 5,528 |
| Aug 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 29 |
| Aug 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | 4,728 |
| Aug 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 356 |
| Aug 11, 2025 | 16.01 | 16.50 | 16.01 | 16.50 | 16.50 | -1.79% | 5,223 |
| Aug 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 143 |
| Aug 7, 2025 | 17.30 | 17.30 | 16.80 | 16.80 | 16.80 | -2.89% | 1,792 |
| Aug 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 100 |
| Aug 5, 2025 | 17.30 | 17.83 | 17.30 | 17.30 | 17.30 | 1.88% | 7,001 |
| Aug 4, 2025 | 16.60 | 16.98 | 16.60 | 16.98 | 16.98 | 2.91% | 930 |
| Aug 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | 784 |
| Jul 31, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 100 |
| Jul 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 92 |
| Jul 29, 2025 | 15.85 | 16.80 | 15.85 | 16.80 | 16.80 | -3.67% | 1,551 |
| Jul 28, 2025 | 16.51 | 17.44 | 16.49 | 17.44 | 17.44 | 5.63% | 5,513 |
| Jul 27, 2025 | 16.84 | 17.68 | 16.50 | 16.51 | 16.51 | -1.84% | 10,925 |
| Jul 24, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.06% | 965 |
| Jul 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 5 |
| Jul 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.47% | 22,242 |
| Jul 21, 2025 | 16.80 | 17.00 | 16.80 | 16.92 | 16.92 | 0.12% | 41,169 |
| Jul 20, 2025 | 16.82 | 16.90 | 16.82 | 16.90 | 16.90 | -0.59% | 411 |
| Jul 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 663 |