DAR ALMARKABAH For Renting Cars Company (TADAWUL:9577)
Saudi Arabia · Delayed Price · Currency is SAR 1.160
-0.040 (-3.33%)
Dec 30, 2025, 3:16 PM AST
TADAWUL:9577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | - | -3.33% | 34,947 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 47,269 |
| Dec 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 12,115 |
| Dec 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,356 |
| Dec 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 501 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 3,805 |
| Dec 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 4,211 |
| Dec 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 34 |
| Dec 18, 2025 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | -4.55% | 36,068 |
| Dec 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 7 |
| Dec 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 2,385 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 33 |
| Dec 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 22,358 |
| Dec 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.10% | 9,349 |
| Dec 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 357 |
| Dec 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2 |
| Dec 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 47,273 |
| Dec 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 3,052 |
| Dec 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3,305 |
| Dec 3, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 2.52% | 62,977 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 41,228 |
| Dec 1, 2025 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 31,762 |
| Nov 30, 2025 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -7.41% | 59,519 |
| Nov 27, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 2.27% | 30,598 |
| Nov 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 24,943 |
| Nov 25, 2025 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 0.73% | 141,107 |
| Nov 24, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 69,934 |
| Nov 23, 2025 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 3.03% | 66,773 |
| Nov 20, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -3.65% | 36,974 |
| Nov 19, 2025 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | -0.72% | 25,498 |
| Nov 18, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 107,986 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 6,555 |
| Nov 16, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 58,719 |
| Nov 13, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 1.45% | 78,213 |
| Nov 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 37,634 |
| Nov 11, 2025 | 1.49 | 1.54 | 1.40 | 1.40 | 1.40 | -6.04% | 97,493 |
| Nov 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | 26,326 |
| Nov 9, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -4.40% | 9,375 |
| Nov 6, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 1.92% | 10,048 |
| Nov 5, 2025 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | -2.50% | 71,318 |
| Nov 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,050 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 6,755 |
| Nov 2, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 20,743 |
| Oct 30, 2025 | 1.59 | 1.65 | 1.55 | 1.55 | 1.55 | -0.64% | 48,919 |
| Oct 29, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 5.41% | 44,141 |
| Oct 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 14,799 |
| Oct 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,300 |
| Oct 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 7,298 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 35,769 |
| Oct 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3,634 |