DAR ALMARKABAH For Renting Cars Company (TADAWUL:9577)
Saudi Arabia · Delayed Price · Currency is SAR 1.700
+0.150 (9.68%)
Oct 8, 2025, 2:15 PM AST
TADAWUL:9577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.66 | 1.78 | 1.53 | 1.70 | 1.70 | 9.68% | 366,060 |
| Oct 7, 2025 | 1.39 | 1.60 | 1.39 | 1.55 | 1.55 | 13.97% | 411,900 |
| Oct 6, 2025 | 1.46 | 1.49 | 1.36 | 1.36 | 1.36 | -9.33% | 397,290 |
| Oct 5, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | - | 16,001 |
| Oct 2, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 50,234 |
| Oct 1, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -6.79% | 251,249 |
| Sep 30, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 72,463 |
| Sep 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,528 |
| Sep 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 56,273 |
| Sep 25, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | -2.44% | 98,849 |
| Sep 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 7,251 |
| Sep 22, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | - | 66,121 |
| Sep 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,503 |
| Sep 18, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | -4.19% | 29,258 |
| Sep 17, 2025 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 4.37% | 45,582 |
| Sep 16, 2025 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | - | 49,905 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 29,735 |
| Sep 14, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 52,415 |
| Sep 11, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -3.03% | 84,205 |
| Sep 10, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -8.84% | 82,533 |
| Sep 9, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -1.63% | 11,281 |
| Sep 8, 2025 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | - | 2 |
| Sep 7, 2025 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -5.64% | 43,653 |
| Sep 4, 2025 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | 2.63% | 71,953 |
| Sep 3, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -3.55% | 26,217 |
| Sep 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 4,957 |
| Sep 1, 2025 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -9.63% | 37,083 |
| Aug 31, 2025 | 2.20 | 2.20 | 2.00 | 2.18 | 2.18 | -6.03% | 63,030 |
| Aug 28, 2025 | 2.40 | 2.41 | 2.32 | 2.32 | 2.32 | -0.43% | 25,437 |
| Aug 27, 2025 | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | -1.69% | 13,138 |
| Aug 26, 2025 | 2.48 | 2.49 | 2.37 | 2.37 | 2.37 | -0.42% | 22,679 |
| Aug 25, 2025 | 2.53 | 2.53 | 2.38 | 2.38 | 2.38 | -4.80% | 19,039 |
| Aug 24, 2025 | 2.50 | 2.58 | 2.50 | 2.50 | 2.50 | -2.34% | 39,922 |
| Aug 21, 2025 | 2.60 | 2.62 | 2.40 | 2.56 | 2.56 | -1.54% | 79,833 |
| Aug 20, 2025 | 2.51 | 2.65 | 2.51 | 2.60 | 2.60 | 0.39% | 41,842 |
| Aug 19, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 1.57% | 4,313 |
| Aug 18, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -4.49% | 41,019 |
| Aug 17, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 89 |
| Aug 14, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 1 |
| Aug 13, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 2 |
| Aug 12, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |
| Aug 11, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -7.29% | 5,003 |
| Aug 10, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 7, 2025 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | - | 15 |
| Aug 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 4, 2025 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | 5.88% | 3,939 |
| Aug 3, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jul 31, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -7.17% | 2,660 |
| Jul 30, 2025 | 2.68 | 2.97 | 2.68 | 2.93 | 2.93 | - | 672 |