Inmar Company for Real Estate Development and Investment (9521.SR) SAU

22.51

-0.09(-0.40%)

Updated at May 13 02:57PM

Currency In SAR

9521.SR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	21.31	22.6	22.6	22.66	21.31	5,875
May 11, 2026	21.9	22.4	22.4	22.4	21.31	5,350
May 10, 2026	21.9	21.9	21.9	22.01	21	47,085
May 07, 2026	21.98	21.95	21.95	22	21.95	5,007
May 06, 2026	21.98	22	22	22	21.98	5,901
May 05, 2026	21.98	22	22	22	21.97	5,856
May 04, 2026	22	22	22	22	21.9	7,302
May 03, 2026	22	22	22	22	21.61	11,420
April 30, 2026	22.5	22	22	22.5	21.61	69,260
April 29, 2026	22.48	22.2	22.2	22.93	21.56	12,768
April 28, 2026	22.1	22.5	22.5	22.5	21.31	12,053
April 27, 2026	22.48	21.8	21.8	22.48	21.3	37,875
April 26, 2026	20.9	21.62	21.62	22	20.69	81,515
April 23, 2026	20.15	20.15	20.15	20.15	20.15	1,631
April 22, 2026	20.15	20.15	20.15	20.15	20.15	16,249
April 21, 2026	20.2	20.2	20.2	20.2	20.2	1,750
April 20, 2026	20.98	20.98	20.98	20.98	20.98	1,696
April 19, 2026	20.68	20.98	20.98	20.98	20.68	2,784
April 16, 2026	20.8	20.6	20.6	20.88	20.42	6,279
April 15, 2026	20.4	20.59	20.59	20.78	20.4	7,244
April 14, 2026	20.34	20.36	20.36	20.37	20.34	6,905
April 13, 2026	21.08	21.44	21.44	21.44	20.23	4,580
April 12, 2026	20.47	20.47	20.47	20.47	20.47	1,661
April 09, 2026	20.5	20.59	20.59	22	20.5	50,953
April 08, 2026	20.1	21	21	21	20.1	65,887
April 07, 2026	20	20	20	20.17	20	19,150
April 06, 2026	20.94	20.18	20.18	21	20	12,773
April 05, 2026	20	20	20	20.05	20	5,174
April 02, 2026	19.92	20	20	22	19.92	107,647
April 01, 2026	19.34	20.12	20.12	20.12	19.25	1,650
March 31, 2026	20.45	19.34	19.34	20.45	19.34	10,219
March 30, 2026	20.63	20.34	20.34	20.63	19.89	7,872
March 29, 2026	20	19.98	19.98	21	19.98	36,138
March 26, 2026	20.5	20	20	20.5	20	2,578
March 25, 2026	20.01	20	20	20.01	19.75	18,156
March 24, 2026	20	20	20	20	20	543
March 16, 2026	19.9	20	20	20	19.9	39,023
March 15, 2026	19.9	20	20	20	19.9	37,390
March 12, 2026	19.52	19.5	19.5	19.52	19.5	10,605
March 11, 2026	19.96	19.13	19.13	20.1	19.13	2,050
March 10, 2026	19.4	19.94	19.94	19.94	19.4	1,603
March 09, 2026	-1	-1	20.1	-1	-1	0
March 08, 2026	20.1	20.1	20.1	20.1	20.1	1,450
March 05, 2026	19.9	20.1	20.1	20.1	19.9	1,450
March 04, 2026	19.4	19.4	19.4	19.4	19.4	900
March 03, 2026	19.4	19.4	19.4	19.4	19.4	321
March 02, 2026	20.2	20.2	20.2	20.2	20.2	0
March 01, 2026	20.34	20.2	20.2	20.34	20.2	5
February 26, 2026	20.34	20.2	20.2	20.34	20.2	5
February 25, 2026	20.34	20.2	20.2	20.34	20.2	5,090
February 24, 2026	19.9	21.8	21.8	21.8	19.9	6,815
February 23, 2026	19.9	19.9	19.9	19.9	19.9	2
February 19, 2026	19.9	19.9	19.9	19.9	19.9	100
February 18, 2026	19.9	19.9	19.9	19.9	19.9	19
February 17, 2026	19.9	19.9	19.9	19.9	19.9	11
February 16, 2026	19.9	19.9	19.9	19.9	19.9	2
February 15, 2026	19.9	19.9	19.9	19.9	19.9	16
February 12, 2026	19.9	19.9	19.9	19.9	19.9	1,000
February 11, 2026	19.85	19.9	19.9	19.9	19.85	4,185
February 10, 2026	19.63	19.5	19.5	20.4	19.5	1