Theeb Rent A Car Company (TADAWUL:4261)
Saudi Arabia · Delayed Price · Currency is SAR 19.50
-0.07 (-0.36%)
Sep 24, 2026, 3:19 PM AST
Theeb Rent A Car Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 19.76 | 19.84 | 19.45 | 19.50 | 19.50 | -0.36% | 899,390 |
| Sep 22, 2026 | 19.34 | 19.65 | 19.31 | 19.57 | 19.57 | 1.29% | 910,701 |
| Sep 21, 2026 | 19.31 | 19.48 | 19.26 | 19.32 | 19.32 | -0.05% | 386,023 |
| Sep 20, 2026 | 19.60 | 19.60 | 19.25 | 19.33 | 19.33 | -1.43% | 707,394 |
| Sep 17, 2026 | 19.97 | 19.97 | 19.57 | 19.61 | 19.61 | -1.06% | 815,023 |
| Sep 16, 2026 | 19.91 | 20.00 | 19.72 | 19.82 | 19.82 | -0.40% | 461,398 |
| Sep 15, 2026 | 20.34 | 20.34 | 19.88 | 19.90 | 19.90 | -2.16% | 809,614 |
| Sep 14, 2026 | 20.50 | 20.50 | 20.25 | 20.34 | 20.34 | -0.78% | 592,202 |
| Sep 13, 2026 | 20.50 | 20.65 | 20.23 | 20.50 | 20.50 | -1.44% | 836,774 |
| Sep 10, 2026 | 21.06 | 21.13 | 20.76 | 20.80 | 20.80 | -1.42% | 472,766 |
| Sep 9, 2026 | 21.15 | 21.20 | 21.05 | 21.10 | 21.10 | 0.24% | 399,444 |
| Sep 8, 2026 | 21.19 | 21.19 | 20.97 | 21.05 | 21.05 | -0.71% | 633,941 |
| Sep 7, 2026 | 21.43 | 21.47 | 21.08 | 21.20 | 21.20 | -0.93% | 613,984 |
| Sep 6, 2026 | 21.04 | 21.76 | 21.04 | 21.40 | 21.40 | 1.95% | 1,483,838 |
| Sep 3, 2026 | 21.10 | 21.18 | 20.95 | 20.99 | 20.99 | -0.38% | 346,319 |
| Sep 2, 2026 | 21.25 | 21.27 | 21.02 | 21.07 | 21.07 | -0.85% | 519,117 |
| Sep 1, 2026 | 21.15 | 21.51 | 21.08 | 21.25 | 21.25 | 0.71% | 631,888 |
| Aug 31, 2026 | 21.46 | 21.53 | 21.03 | 21.10 | 21.10 | -2.22% | 1,014,648 |
| Aug 30, 2026 | 21.80 | 22.07 | 21.44 | 21.58 | 21.58 | -0.42% | 1,442,133 |
| Aug 27, 2026 | 21.30 | 21.76 | 21.17 | 21.67 | 21.67 | 1.83% | 2,056,814 |
| Aug 26, 2026 | 21.19 | 21.44 | 20.97 | 21.28 | 21.28 | 1.58% | 2,759,394 |
| Aug 25, 2026 | 20.92 | 21.06 | 20.72 | 20.95 | 20.95 | 0.10% | 2,994,210 |
| Aug 24, 2026 | 21.00 | 21.20 | 20.83 | 20.93 | 20.93 | -0.33% | 1,325,142 |
| Aug 23, 2026 | 20.83 | 21.10 | 20.76 | 21.00 | 21.00 | 1.30% | 1,731,385 |
| Aug 20, 2026 | 20.48 | 20.78 | 20.46 | 20.73 | 20.73 | 1.17% | 2,284,174 |
| Aug 19, 2026 | 20.35 | 20.53 | 20.28 | 20.49 | 20.49 | 0.89% | 725,142 |
| Aug 18, 2026 | 20.48 | 20.53 | 20.30 | 20.31 | 20.31 | -0.88% | 581,837 |
| Aug 17, 2026 | 20.40 | 20.62 | 20.25 | 20.49 | 20.49 | 0.54% | 1,432,383 |
| Aug 16, 2026 | 20.40 | 20.51 | 20.25 | 20.38 | 20.38 | 0.89% | 750,980 |
| Aug 13, 2026 | 20.39 | 20.39 | 20.03 | 20.20 | 20.20 | -0.64% | 927,634 |
| Aug 12, 2026 | 20.37 | 20.50 | 20.27 | 20.33 | 20.33 | -0.39% | 682,036 |
| Aug 11, 2026 | 20.60 | 20.60 | 20.34 | 20.41 | 20.41 | -0.87% | 1,163,673 |
| Aug 10, 2026 | 20.75 | 20.75 | 20.37 | 20.59 | 20.59 | -0.72% | 1,092,482 |
| Aug 9, 2026 | 21.10 | 21.13 | 20.68 | 20.74 | 20.74 | -1.24% | 761,183 |
| Aug 6, 2026 | 21.77 | 21.77 | 20.87 | 21.00 | 21.00 | -5.02% | 2,043,443 |
| Aug 5, 2026 | 22.64 | 22.64 | 21.99 | 22.11 | 22.11 | -2.34% | 867,792 |
| Aug 4, 2026 | 22.47 | 22.70 | 22.30 | 22.64 | 22.64 | 0.76% | 582,368 |
| Aug 3, 2026 | 22.31 | 22.73 | 22.30 | 22.47 | 22.47 | 0.76% | 737,048 |
| Aug 2, 2026 | 22.14 | 22.54 | 22.14 | 22.30 | 22.30 | 0.72% | 240,566 |
| Jul 30, 2026 | 22.09 | 22.28 | 22.00 | 22.14 | 22.14 | 0.27% | 282,176 |
| Jul 29, 2026 | 22.25 | 22.25 | 21.82 | 22.08 | 22.08 | -0.67% | 431,430 |
| Jul 28, 2026 | 22.50 | 22.60 | 22.19 | 22.23 | 22.23 | -1.20% | 370,108 |
| Jul 27, 2026 | 22.72 | 22.94 | 22.48 | 22.50 | 22.50 | -0.44% | 406,878 |
| Jul 26, 2026 | 22.52 | 22.82 | 22.45 | 22.60 | 22.60 | 0.40% | 275,558 |
| Jul 23, 2026 | 22.61 | 22.62 | 22.47 | 22.51 | 22.51 | 0.22% | 350,488 |
| Jul 22, 2026 | 22.52 | 22.57 | 22.42 | 22.46 | 22.46 | - | 264,202 |
| Jul 21, 2026 | 22.49 | 22.68 | 22.45 | 22.46 | 22.46 | -0.22% | 303,995 |
| Jul 20, 2026 | 23.07 | 23.07 | 22.50 | 22.51 | 22.51 | -2.30% | 558,661 |
| Jul 19, 2026 | 23.50 | 23.50 | 22.99 | 23.04 | 23.04 | -1.54% | 282,405 |
| Jul 16, 2026 | 23.13 | 23.64 | 23.02 | 23.40 | 23.40 | 2.36% | 1,035,971 |