Theeb Rent A Car Company (TADAWUL:4261)
Saudi Arabia · Delayed Price · Currency is SAR 30.42
-0.56 (-1.81%)
Mar 24, 2026, 3:19 PM AST
Theeb Rent A Car Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 31.10 | 31.12 | 30.46 | 30.48 | 30.48 | -1.61% | 287,589 |
| Mar 16, 2026 | 30.80 | 30.98 | 30.46 | 30.98 | 30.98 | 0.58% | 346,611 |
| Mar 15, 2026 | 30.84 | 30.98 | 30.46 | 30.80 | 30.80 | -0.19% | 240,521 |
| Mar 12, 2026 | 30.50 | 30.90 | 30.42 | 30.86 | 30.86 | 1.11% | 206,620 |
| Mar 11, 2026 | 30.60 | 30.92 | 30.42 | 30.52 | 30.52 | -0.26% | 268,729 |
| Mar 10, 2026 | 30.20 | 30.80 | 30.14 | 30.60 | 30.60 | 1.32% | 283,371 |
| Mar 9, 2026 | 31.82 | 31.92 | 30.20 | 30.20 | 30.20 | -5.33% | 344,769 |
| Mar 8, 2026 | 31.98 | 32.14 | 31.80 | 31.90 | 31.90 | -0.25% | 379,072 |
| Mar 5, 2026 | 32.30 | 32.42 | 31.84 | 31.98 | 31.98 | - | 280,973 |
| Mar 4, 2026 | 31.98 | 32.12 | 30.64 | 31.98 | 31.98 | 3.90% | 254,963 |
| Mar 3, 2026 | 30.40 | 30.78 | 30.00 | 30.78 | 30.78 | 0.26% | 215,103 |
| Mar 2, 2026 | 31.30 | 31.48 | 29.82 | 30.70 | 30.70 | -1.60% | 303,221 |
| Mar 1, 2026 | 30.00 | 31.70 | 30.00 | 31.20 | 31.20 | -1.89% | 172,820 |
| Feb 26, 2026 | 32.30 | 32.30 | 31.64 | 31.80 | 31.80 | -0.75% | 173,733 |
| Feb 25, 2026 | 32.40 | 33.00 | 31.74 | 32.04 | 32.04 | -1.29% | 134,163 |
| Feb 24, 2026 | 32.44 | 32.84 | 32.30 | 32.46 | 32.46 | -1.52% | 83,930 |
| Feb 23, 2026 | 33.08 | 33.42 | 32.32 | 32.96 | 32.96 | -1.44% | 212,786 |
| Feb 19, 2026 | 34.10 | 34.10 | 33.14 | 33.44 | 33.44 | -1.94% | 195,440 |
| Feb 18, 2026 | 33.94 | 34.26 | 33.90 | 34.10 | 34.10 | 0.41% | 67,655 |
| Feb 17, 2026 | 34.90 | 34.90 | 33.96 | 33.96 | 33.96 | -3.03% | 146,135 |
| Feb 16, 2026 | 35.26 | 35.40 | 34.60 | 35.02 | 35.02 | -0.45% | 225,376 |
| Feb 15, 2026 | 35.02 | 35.26 | 34.78 | 35.18 | 35.18 | 0.80% | 190,764 |
| Feb 12, 2026 | 34.44 | 34.94 | 34.18 | 34.90 | 34.90 | 1.39% | 289,187 |
| Feb 11, 2026 | 34.64 | 34.64 | 34.06 | 34.42 | 34.42 | -0.29% | 183,100 |
| Feb 10, 2026 | 34.22 | 34.70 | 33.90 | 34.52 | 34.52 | 0.94% | 393,915 |
| Feb 9, 2026 | 34.08 | 34.26 | 33.50 | 34.20 | 34.20 | 0.59% | 577,150 |
| Feb 8, 2026 | 34.00 | 34.28 | 33.92 | 34.00 | 34.00 | 0.65% | 386,634 |
| Feb 5, 2026 | 34.46 | 34.52 | 33.64 | 33.78 | 33.78 | -2.31% | 343,791 |
| Feb 4, 2026 | 34.88 | 34.88 | 34.50 | 34.58 | 34.58 | 0.23% | 283,167 |
| Feb 3, 2026 | 34.78 | 35.18 | 34.46 | 34.50 | 34.50 | -0.52% | 426,878 |
| Feb 2, 2026 | 34.40 | 34.74 | 33.86 | 34.68 | 34.68 | 0.81% | 384,685 |
| Feb 1, 2026 | 35.50 | 35.50 | 34.20 | 34.40 | 34.40 | -2.66% | 216,395 |
| Jan 29, 2026 | 36.68 | 36.70 | 35.34 | 35.34 | 35.34 | -3.44% | 289,122 |
| Jan 28, 2026 | 36.94 | 37.10 | 36.52 | 36.60 | 36.60 | -0.92% | 429,054 |
| Jan 27, 2026 | 36.60 | 37.02 | 36.48 | 36.94 | 36.94 | 0.82% | 1,115,692 |
| Jan 26, 2026 | 36.70 | 36.74 | 36.44 | 36.64 | 36.64 | 0.11% | 185,751 |
| Jan 25, 2026 | 36.40 | 36.70 | 36.32 | 36.60 | 36.60 | 0.60% | 286,107 |
| Jan 22, 2026 | 36.28 | 36.50 | 36.18 | 36.38 | 36.38 | 0.50% | 469,032 |
| Jan 21, 2026 | 36.14 | 36.38 | 35.84 | 36.20 | 36.20 | 0.56% | 441,130 |
| Jan 20, 2026 | 36.20 | 36.40 | 35.96 | 36.00 | 36.00 | -0.28% | 232,912 |
| Jan 19, 2026 | 36.20 | 36.20 | 35.94 | 36.10 | 36.10 | -0.11% | 199,930 |
| Jan 18, 2026 | 36.12 | 36.40 | 36.08 | 36.14 | 36.14 | -0.17% | 136,954 |
| Jan 15, 2026 | 36.80 | 36.80 | 35.96 | 36.20 | 36.20 | -1.68% | 170,110 |
| Jan 14, 2026 | 37.20 | 37.22 | 36.60 | 36.82 | 36.82 | -1.02% | 286,418 |
| Jan 13, 2026 | 37.00 | 37.32 | 36.82 | 37.20 | 37.20 | 0.49% | 287,951 |
| Jan 12, 2026 | 37.16 | 37.16 | 36.94 | 37.02 | 37.02 | -0.38% | 278,208 |
| Jan 11, 2026 | 37.64 | 37.64 | 36.86 | 37.16 | 37.16 | -0.38% | 177,977 |
| Jan 8, 2026 | 37.84 | 37.84 | 37.06 | 37.30 | 37.30 | -1.53% | 82,379 |
| Jan 7, 2026 | 37.90 | 38.84 | 37.66 | 37.88 | 37.88 | 0.32% | 157,403 |
| Jan 6, 2026 | 37.62 | 37.76 | 37.26 | 37.76 | 37.76 | 0.96% | 95,699 |