Theeb Rent A Car Company (TADAWUL:4261)
Saudi Arabia · Delayed Price · Currency is SAR 23.32
-0.24 (-1.02%)
Jul 2, 2026, 3:18 PM AST
Theeb Rent A Car Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 23.59 | 23.68 | 23.30 | 23.32 | 23.32 | -1.02% | 545,164 |
| Jul 1, 2026 | 23.34 | 23.58 | 23.34 | 23.56 | 23.56 | 1.12% | 553,939 |
| Jun 30, 2026 | 23.30 | 23.49 | 23.18 | 23.30 | 23.30 | - | 497,242 |
| Jun 29, 2026 | 23.65 | 23.67 | 23.06 | 23.30 | 23.30 | -1.27% | 580,861 |
| Jun 28, 2026 | 23.80 | 23.80 | 23.58 | 23.60 | 23.60 | -0.67% | 326,315 |
| Jun 25, 2026 | 23.74 | 23.96 | 23.64 | 23.76 | 23.76 | 0.08% | 638,805 |
| Jun 24, 2026 | 23.99 | 24.04 | 23.74 | 23.74 | 23.74 | -0.96% | 623,471 |
| Jun 23, 2026 | 24.47 | 24.47 | 23.96 | 23.97 | 23.97 | -2.08% | 610,237 |
| Jun 22, 2026 | 24.99 | 24.99 | 24.44 | 24.48 | 24.48 | -1.25% | 367,053 |
| Jun 21, 2026 | 24.85 | 24.90 | 24.59 | 24.79 | 24.79 | 0.04% | 381,619 |
| Jun 18, 2026 | 24.92 | 24.94 | 24.69 | 24.78 | 24.78 | -0.32% | 416,766 |
| Jun 17, 2026 | 25.24 | 25.24 | 24.76 | 24.86 | 24.86 | -1.19% | 688,540 |
| Jun 16, 2026 | 25.76 | 25.76 | 25.12 | 25.16 | 25.16 | -1.72% | 745,547 |
| Jun 15, 2026 | 25.50 | 26.06 | 25.50 | 25.60 | 25.60 | 0.79% | 984,921 |
| Jun 14, 2026 | 25.20 | 25.68 | 25.20 | 25.40 | 25.40 | 1.36% | 572,490 |
| Jun 11, 2026 | 25.24 | 25.30 | 25.00 | 25.06 | 25.06 | -0.63% | 311,959 |
| Jun 10, 2026 | 25.42 | 25.48 | 25.20 | 25.22 | 25.22 | -0.16% | 361,395 |
| Jun 9, 2026 | 25.00 | 25.38 | 24.98 | 25.26 | 25.26 | 1.28% | 732,855 |
| Jun 8, 2026 | 25.02 | 25.14 | 24.57 | 24.94 | 24.94 | -0.95% | 954,629 |
| Jun 7, 2026 | 25.30 | 25.30 | 25.08 | 25.18 | 25.18 | -1.56% | 879,523 |
| Jun 4, 2026 | 25.40 | 25.58 | 25.10 | 25.58 | 25.58 | 0.79% | 673,658 |
| Jun 3, 2026 | 25.48 | 25.48 | 25.06 | 25.38 | 25.38 | -0.08% | 1,322,642 |
| Jun 2, 2026 | 25.72 | 25.84 | 25.34 | 25.40 | 25.40 | -1.17% | 786,735 |
| Jun 1, 2026 | 25.66 | 25.92 | 25.48 | 25.70 | 25.70 | 0.16% | 1,138,531 |
| May 31, 2026 | 25.34 | 25.74 | 25.22 | 25.66 | 25.66 | 1.99% | 828,080 |
| May 21, 2026 | 25.20 | 25.42 | 25.10 | 25.16 | 25.16 | -0.08% | 1,688,464 |
| May 20, 2026 | 25.28 | 25.30 | 25.02 | 25.18 | 25.18 | -0.47% | 431,092 |
| May 19, 2026 | 25.36 | 25.60 | 25.30 | 25.30 | 25.30 | -0.08% | 520,715 |
| May 18, 2026 | 26.12 | 26.12 | 25.30 | 25.32 | 25.32 | -3.06% | 1,147,627 |
| May 17, 2026 | 26.22 | 26.22 | 25.92 | 26.12 | 26.12 | - | 225,283 |
| May 14, 2026 | 26.20 | 26.24 | 26.00 | 26.12 | 26.12 | -0.08% | 232,372 |
| May 13, 2026 | 26.52 | 26.52 | 25.98 | 26.14 | 26.14 | -1.43% | 623,188 |
| May 12, 2026 | 27.02 | 27.18 | 26.52 | 26.52 | 26.52 | -1.85% | 478,208 |
| May 11, 2026 | 26.60 | 27.26 | 26.40 | 27.02 | 27.02 | 0.30% | 979,918 |
| May 10, 2026 | 27.12 | 27.36 | 26.92 | 26.94 | 26.94 | -1.03% | 684,443 |
| May 7, 2026 | 28.14 | 28.14 | 27.16 | 27.22 | 27.22 | -4.09% | 1,357,076 |
| May 6, 2026 | 28.18 | 28.38 | 28.14 | 28.38 | 28.38 | 0.71% | 253,688 |
| May 5, 2026 | 28.50 | 28.50 | 28.14 | 28.18 | 28.18 | -1.12% | 305,582 |
| May 4, 2026 | 29.00 | 29.00 | 28.40 | 28.50 | 28.50 | -1.32% | 487,319 |
| May 3, 2026 | 28.80 | 29.12 | 28.80 | 28.88 | 28.88 | 0.56% | 383,711 |
| Apr 30, 2026 | 29.08 | 29.08 | 28.58 | 28.72 | 28.72 | -0.14% | 390,692 |
| Apr 29, 2026 | 28.68 | 28.98 | 28.56 | 28.76 | 28.76 | 0.28% | 289,855 |
| Apr 28, 2026 | 29.14 | 29.14 | 28.58 | 28.68 | 28.68 | -1.58% | 526,117 |
| Apr 27, 2026 | 28.90 | 29.28 | 28.78 | 29.14 | 29.14 | 0.83% | 443,474 |
| Apr 26, 2026 | 29.08 | 29.14 | 28.76 | 28.90 | 28.90 | -0.41% | 314,963 |
| Apr 23, 2026 | 29.54 | 30.24 | 29.16 | 29.30 | 29.02 | -0.81% | 1,150,595 |
| Apr 22, 2026 | 29.62 | 29.94 | 29.32 | 29.54 | 29.26 | 0.20% | 714,114 |
| Apr 21, 2026 | 29.82 | 29.92 | 29.36 | 29.48 | 29.20 | -1.14% | 858,454 |
| Apr 20, 2026 | 30.06 | 30.08 | 29.60 | 29.82 | 29.54 | -0.80% | 1,114,471 |
| Apr 19, 2026 | 30.20 | 30.74 | 30.06 | 30.06 | 29.77 | 0.13% | 1,431,579 |