DAR ALMARKABAH For Renting Cars Company (TADAWUL:9577)
Saudi Arabia · Delayed Price · Currency is SAR 1.400
+0.030 (2.19%)
Jul 2, 2026, 3:10 PM AST
TADAWUL:9577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.37 | 1.43 | 1.32 | 1.40 | 1.40 | 2.19% | 245,796 |
| Jul 1, 2026 | 1.34 | 1.44 | 1.33 | 1.37 | 1.37 | 3.79% | 245,669 |
| Jun 30, 2026 | 1.34 | 1.40 | 1.32 | 1.32 | 1.32 | -1.49% | 97,235 |
| Jun 29, 2026 | 1.30 | 1.34 | 1.27 | 1.34 | 1.34 | 4.69% | 224,527 |
| Jun 28, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | - | 16,631 |
| Jun 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | 6,412 |
| Jun 24, 2026 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -6.82% | 261,806 |
| Jun 23, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | -0.75% | 10,472 |
| Jun 22, 2026 | 1.36 | 1.42 | 1.30 | 1.33 | 1.33 | -1.48% | 304,696 |
| Jun 21, 2026 | 1.37 | 1.38 | 1.30 | 1.35 | 1.35 | - | 349,071 |
| Jun 18, 2026 | 1.24 | 1.39 | 1.22 | 1.35 | 1.35 | 8.87% | 548,430 |
| Jun 17, 2026 | 1.15 | 1.25 | 1.15 | 1.24 | 1.24 | 7.83% | 395,930 |
| Jun 16, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | - | 119,086 |
| Jun 15, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 178,985 |
| Jun 14, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 3.67% | 315,000 |
| Jun 11, 2026 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 2.83% | 494,119 |
| Jun 10, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 42,447 |
| Jun 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 15,872 |
| Jun 8, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 40,804 |
| Jun 7, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -3.64% | 115,823 |
| Jun 4, 2026 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | 3.77% | 390,120 |
| Jun 3, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 479,008 |
| Jun 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 24,867 |
| Jun 1, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 27,501 |
| May 31, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 150,117 |
| May 21, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 65,563 |
| May 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 13,501 |
| May 19, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 18,459 |
| May 18, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | 23,249 |
| May 17, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 185,303 |
| May 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 19,017 |
| May 13, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 64,607 |
| May 12, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | - | 224,309 |
| May 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 21,014 |
| May 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2 |
| May 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 12,853 |
| May 5, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | 35,920 |
| May 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 261 |
| May 3, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 69,132 |
| Apr 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,905 |
| Apr 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 300 |
| Apr 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 6,301 |
| Apr 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,437 |
| Apr 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,058 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 8,032 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 137,161 |
| Apr 21, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 67,201 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 10,558 |
| Apr 19, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -5.43% | 57,245 |