DAR ALMARKABAH For Renting Cars Company (TADAWUL:9577)
Saudi Arabia · Delayed Price · Currency is SAR 2.670
-0.210 (-7.29%)
Aug 13, 2025, 12:45 PM AST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 2.68 | 2.97 | 2.68 | 2.93 | 2.93 | - | 139 |
| Jul 28, 2025 | 2.68 | 2.97 | 2.68 | 2.93 | 2.93 | 7.33% | 16,597 |
| Jul 27, 2025 | 2.63 | 2.73 | 2.54 | 2.73 | 2.73 | 6.64% | 19,573 |
| Jul 24, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 23, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 50 |
| Jul 22, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | 1,334 |
| Jul 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 15,000 |
| Jul 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 50 |
| Jul 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 4,200 |
| Jul 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 135 |
| Jul 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 515 |
| Jul 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 21 |
| Jul 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 8,646 |
| Jul 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,498 |
| Jul 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | 25,181 |
| Jul 3, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 2, 2025 | 2.55 | 2.55 | 2.52 | 2.55 | 2.55 | - | 1 |
| Jul 1, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jun 30, 2025 | 2.55 | 2.55 | 2.52 | 2.55 | 2.55 | - | 1 |
| Jun 29, 2025 | 2.55 | 2.55 | 2.52 | 2.55 | 2.55 | - | 3,000 |
| Jun 26, 2025 | 2.55 | 2.55 | 2.52 | 2.55 | 2.55 | 1.19% | 11,230 |
| Jun 25, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | 6,600 |
| Jun 24, 2025 | 2.54 | 2.58 | 2.52 | 2.58 | 2.58 | -4.09% | 24,131 |
| Jun 23, 2025 | 2.56 | 2.69 | 2.56 | 2.69 | 2.69 | -3.58% | 3,608 |
| Jun 22, 2025 | 2.71 | 2.79 | 2.71 | 2.79 | 2.79 | 2.95% | 4,490 |
| Jun 19, 2025 | 2.74 | 2.74 | 2.53 | 2.71 | 2.71 | 5.45% | 5,559 |
| Jun 18, 2025 | 2.79 | 2.79 | 2.57 | 2.57 | 2.57 | -5.51% | 8,364 |
| Jun 17, 2025 | 2.62 | 2.74 | 2.62 | 2.72 | 2.72 | 3.82% | 49,730 |
| Jun 16, 2025 | 2.64 | 2.69 | 2.41 | 2.62 | 2.62 | 9.17% | 26,568 |
| Jun 15, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -8.40% | 14,599 |
| Jun 12, 2025 | 2.50 | 2.64 | 2.50 | 2.62 | 2.62 | 4.80% | 28,406 |
| Jun 11, 2025 | 2.50 | 2.53 | 2.50 | 2.50 | 2.50 | -7.41% | 23,176 |
| May 29, 2025 | 2.51 | 2.70 | 2.51 | 2.70 | 2.70 | -0.37% | 7,512 |
| May 28, 2025 | 2.69 | 2.79 | 2.69 | 2.71 | 2.71 | 5.45% | 23,352 |
| May 27, 2025 | 2.35 | 2.78 | 2.35 | 2.57 | 2.57 | 10.30% | 45,521 |
| May 26, 2025 | 2.48 | 2.48 | 2.33 | 2.33 | 2.33 | -6.80% | 12,097 |