DAR ALMARKABAH For Renting Cars Company (TADAWUL:9577)
Saudi Arabia · Delayed Price · Currency is SAR 1.290
+0.010 (0.78%)
Jan 20, 2026, 2:36 PM AST
TADAWUL:9577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 8,041 |
| Jan 19, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -2.29% | 9,110 |
| Jan 18, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 4.80% | 9,731 |
| Jan 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 6,157 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,830 |
| Jan 13, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 3.17% | 24,709 |
| Jan 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 41,575 |
| Jan 11, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 2.40% | 7,428 |
| Jan 8, 2026 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | -3.10% | 41,574 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 7,475 |
| Jan 6, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -1.56% | 58,118 |
| Jan 5, 2026 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | - | 19,067 |
| Jan 4, 2026 | 1.21 | 1.37 | 1.21 | 1.28 | 1.28 | 6.67% | 191,844 |
| Jan 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 28,198 |
| Dec 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 3,699 |
| Dec 30, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -3.33% | 36,948 |
| 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 |