Theeb Rent A Car Company (TADAWUL:4261)
Saudi Arabia · Delayed Price · Currency is SAR 17.69
+0.53 (3.09%)
Nov 5, 2026, 3:17 PM AST
Theeb Rent A Car Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 17.17 | 17.69 | 17.01 | 17.69 | 17.69 | 3.09% | 453,901 |
| Nov 4, 2026 | 16.74 | 17.43 | 16.66 | 17.16 | 17.16 | 3.25% | 381,976 |
| Nov 3, 2026 | 16.93 | 17.00 | 16.60 | 16.62 | 16.62 | -1.77% | 203,299 |
| Nov 2, 2026 | 17.21 | 17.21 | 16.83 | 16.92 | 16.92 | -1.74% | 338,462 |
| Nov 1, 2026 | 17.89 | 17.89 | 17.14 | 17.22 | 17.22 | -3.75% | 206,091 |
| Oct 29, 2026 | 18.05 | 18.22 | 17.66 | 17.89 | 17.89 | -0.67% | 346,579 |
| Oct 28, 2026 | 18.00 | 18.21 | 17.50 | 18.01 | 18.01 | 0.61% | 473,759 |
| Oct 27, 2026 | 16.79 | 18.26 | 16.51 | 17.90 | 17.90 | 6.61% | 1,935,616 |
| Oct 26, 2026 | 15.80 | 16.98 | 15.80 | 16.79 | 16.79 | 2.38% | 541,539 |
| Oct 25, 2026 | 16.69 | 17.00 | 15.80 | 16.40 | 16.40 | -1.80% | 806,487 |
| Oct 22, 2026 | 17.04 | 17.04 | 16.36 | 16.70 | 16.70 | -2.00% | 725,705 |
| Oct 21, 2026 | 17.03 | 17.04 | 16.74 | 17.04 | 17.04 | 0.06% | 425,061 |
| Oct 20, 2026 | 17.15 | 17.15 | 16.87 | 17.03 | 17.03 | -0.47% | 353,716 |
| Oct 19, 2026 | 17.18 | 17.35 | 17.00 | 17.11 | 17.11 | -0.47% | 308,039 |
| Oct 18, 2026 | 17.21 | 17.37 | 17.12 | 17.19 | 17.19 | -0.12% | 453,904 |
| Oct 15, 2026 | 17.01 | 17.24 | 16.94 | 17.21 | 17.21 | 1.24% | 443,513 |
| Oct 14, 2026 | 17.34 | 17.43 | 16.80 | 17.00 | 17.00 | -2.02% | 694,109 |
| Oct 13, 2026 | 17.86 | 18.00 | 17.34 | 17.35 | 17.35 | -2.64% | 547,754 |
| Oct 12, 2026 | 18.40 | 18.41 | 17.82 | 17.82 | 17.82 | -3.31% | 608,492 |
| Oct 11, 2026 | 18.81 | 18.81 | 18.31 | 18.43 | 18.43 | -3.00% | 619,962 |
| Oct 8, 2026 | 19.45 | 19.45 | 18.90 | 19.00 | 19.00 | -2.66% | 655,666 |
| Oct 7, 2026 | 19.50 | 19.60 | 19.32 | 19.52 | 19.52 | 0.15% | 362,946 |
| Oct 6, 2026 | 19.33 | 19.50 | 19.13 | 19.49 | 19.49 | 0.83% | 430,732 |
| Oct 5, 2026 | 19.30 | 19.50 | 18.99 | 19.33 | 19.33 | 0.16% | 472,042 |
| Oct 4, 2026 | 19.20 | 19.53 | 19.20 | 19.30 | 19.30 | 0.63% | 227,091 |
| Oct 1, 2026 | 19.38 | 19.50 | 19.04 | 19.18 | 19.18 | -0.78% | 392,311 |
| Sep 30, 2026 | 19.40 | 19.52 | 18.86 | 19.33 | 19.33 | -0.15% | 517,525 |
| Sep 29, 2026 | 19.38 | 19.64 | 19.29 | 19.36 | 19.36 | -0.62% | 787,742 |
| Sep 28, 2026 | 19.75 | 19.78 | 19.42 | 19.48 | 19.48 | -1.12% | 523,444 |
| Sep 27, 2026 | 19.62 | 19.84 | 19.36 | 19.70 | 19.70 | 1.03% | 385,056 |
| 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 |