Theeb Rent A Car Company (TADAWUL:4261)
Saudi Arabia · Delayed Price · Currency is SAR 20.99
-0.08 (-0.38%)
Sep 3, 2026, 3:19 PM AST
Theeb Rent A Car Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,343,673 |
| 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 |
| Jul 15, 2026 | 22.95 | 23.10 | 22.71 | 22.86 | 22.86 | -0.39% | 612,828 |
| Jul 14, 2026 | 23.10 | 23.19 | 22.95 | 22.95 | 22.95 | -0.69% | 327,509 |
| Jul 13, 2026 | 23.20 | 23.20 | 23.06 | 23.11 | 23.11 | -0.39% | 173,402 |
| Jul 12, 2026 | 23.13 | 23.20 | 23.04 | 23.20 | 23.20 | 0.39% | 122,735 |
| Jul 9, 2026 | 23.07 | 23.20 | 23.00 | 23.11 | 23.11 | 0.22% | 230,090 |
| Jul 8, 2026 | 23.54 | 23.54 | 23.05 | 23.06 | 23.06 | -2.21% | 528,727 |
| Jul 7, 2026 | 23.20 | 23.60 | 23.10 | 23.58 | 23.58 | 1.73% | 789,945 |
| Jul 6, 2026 | 23.10 | 23.20 | 23.02 | 23.18 | 23.18 | 0.52% | 558,963 |
| Jul 5, 2026 | 23.32 | 23.38 | 23.04 | 23.06 | 23.06 | -1.11% | 498,006 |
| 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 |