Theeb Rent A Car Company (TADAWUL:4261)
Saudi Arabia · Delayed Price · Currency is SAR 25.16
-0.02 (-0.08%)
May 21, 2026, 3:19 PM AST
Theeb Rent A Car Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 29.24 | 30.20 | 29.16 | 30.02 | 29.73 | 2.95% | 2,426,281 |
| Apr 15, 2026 | 29.08 | 29.24 | 28.86 | 29.16 | 28.88 | 0.34% | 1,312,134 |
| Apr 14, 2026 | 28.64 | 29.06 | 28.60 | 29.06 | 28.78 | 1.68% | 1,316,591 |
| Apr 13, 2026 | 27.98 | 28.72 | 27.96 | 28.58 | 28.31 | 2.22% | 1,904,923 |
| Apr 12, 2026 | 28.00 | 28.16 | 27.86 | 27.96 | 27.69 | -0.21% | 618,995 |
| Apr 9, 2026 | 28.38 | 28.38 | 27.98 | 28.02 | 27.75 | -1.20% | 588,421 |
| Apr 8, 2026 | 28.20 | 28.76 | 28.20 | 28.36 | 28.09 | 2.38% | 1,345,780 |
| Apr 7, 2026 | 28.76 | 28.92 | 27.70 | 27.70 | 27.44 | -3.69% | 667,276 |
| Apr 6, 2026 | 28.90 | 29.02 | 28.72 | 28.76 | 28.49 | -0.48% | 414,400 |
| Apr 5, 2026 | 28.88 | 29.00 | 28.72 | 28.90 | 28.62 | 0.21% | 310,658 |
| Apr 2, 2026 | 29.16 | 29.20 | 28.80 | 28.84 | 28.56 | -1.10% | 956,815 |
| Apr 1, 2026 | 29.38 | 29.58 | 29.10 | 29.16 | 28.88 | -0.48% | 1,377,837 |
| Mar 31, 2026 | 30.00 | 30.00 | 29.20 | 29.30 | 29.02 | -6.87% | 2,773,610 |
| Mar 30, 2026 | 31.06 | 31.70 | 30.96 | 31.46 | 31.16 | 1.16% | 263,676 |
| Mar 29, 2026 | 31.38 | 31.40 | 31.04 | 31.10 | 30.80 | -1.14% | 145,570 |
| Mar 26, 2026 | 31.12 | 31.46 | 30.94 | 31.46 | 31.16 | 0.13% | 151,947 |
| Mar 25, 2026 | 30.88 | 31.42 | 30.60 | 31.42 | 31.12 | 3.29% | 545,295 |
| Mar 24, 2026 | 31.10 | 31.12 | 30.24 | 30.42 | 30.13 | -1.81% | 361,202 |
| Mar 16, 2026 | 30.80 | 30.98 | 30.46 | 30.98 | 30.68 | 0.58% | 346,611 |
| Mar 15, 2026 | 30.84 | 30.98 | 30.46 | 30.80 | 30.51 | -0.19% | 240,521 |
| Mar 12, 2026 | 30.50 | 30.90 | 30.42 | 30.86 | 30.57 | 1.11% | 206,620 |
| Mar 11, 2026 | 30.60 | 30.92 | 30.42 | 30.52 | 30.23 | -0.26% | 268,729 |
| Mar 10, 2026 | 30.20 | 30.80 | 30.14 | 30.60 | 30.31 | 1.32% | 283,371 |
| Mar 9, 2026 | 31.82 | 31.92 | 30.20 | 30.20 | 29.91 | -5.33% | 344,769 |
| Mar 8, 2026 | 31.98 | 32.14 | 31.80 | 31.90 | 31.60 | -0.25% | 379,072 |