Itmam Consultancy Company (TADAWUL:9625)
Saudi Arabia
· Delayed Price · Currency is SAR 14.00
-1.00 (-6.67%)
Apr 29, 2026, 2:53 PM AST
Itmam Consultancy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,225 |
| 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 |
| Mar 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 50 |
| Mar 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 2,016 |
| Mar 15, 2026 | 14.80 | 16.50 | 14.80 | 16.50 | 16.50 | 3.32% | 1,638 |
| Mar 12, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.19% | 248 |
| Mar 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 50 |
| Mar 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 10 |
| Mar 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,048,000 |
| Mar 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 20 |
| Mar 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 30 |
| Feb 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 200 |
| Feb 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 310 |
| Feb 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 55 |
| Feb 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 105 |
| Feb 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 80 |
| Feb 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Feb 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,991 |
| Feb 3, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 22,700 |
| Feb 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 60 |
| Feb 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.26% | 1,540 |
| Jan 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jan 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 6.29% | 180 |
| Jan 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 1 |
| Jan 26, 2026 | 15.10 | 16.00 | 14.10 | 14.30 | 14.30 | -8.33% | 2,762 |
| Jan 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.58% | 1,592 |
| Jan 22, 2026 | 15.50 | 15.51 | 15.50 | 15.51 | 15.51 | 0.71% | 5,720 |
| Jan 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -6.10% | 780 |
| Jan 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 20 |
| Jan 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 15, 2026 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 0.61% | 4,202 |
| Jan 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 13, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 1.88% | 3,688 |
| Jan 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 80 |
| Jan 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 4, 2026 | 15.04 | 16.00 | 15.04 | 16.00 | 16.00 | -4.19% | 6,939 |
| Jan 1, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 10 |
| Dec 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 6 |
| Dec 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| 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 |