DAR ALMARKABAH For Renting Cars Company (TADAWUL:9577)
Saudi Arabia · Delayed Price · Currency is SAR 1.290
-0.030 (-2.27%)
Apr 14, 2026, 10:48 AM AST
TADAWUL:9577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -2.27% | 112,121 |
| Apr 12, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 2.33% | 83,664 |
| Apr 9, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -2.27% | 163,109 |
| Apr 8, 2026 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | 1.54% | 113,273 |
| Apr 7, 2026 | 1.30 | 1.33 | 1.24 | 1.30 | 1.30 | 3.17% | 241,860 |
| Apr 6, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 88,234 |
| Apr 5, 2026 | 1.32 | 1.39 | 1.23 | 1.29 | 1.29 | -0.77% | 255,763 |
| Apr 2, 2026 | 1.29 | 1.30 | 1.24 | 1.30 | 1.30 | - | 157,303 |
| Apr 1, 2026 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | -6.47% | 417,262 |
| Mar 31, 2026 | 1.32 | 1.40 | 1.16 | 1.39 | 1.39 | - | 513,222 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 86,180 |
| Mar 29, 2026 | 1.23 | 1.40 | 1.23 | 1.40 | 1.40 | 17.65% | 154,529 |
| Mar 26, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 5.31% | 140,441 |
| Mar 25, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 3.67% | 161,283 |
| Mar 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 49 |
| Mar 16, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 90,058 |
| Mar 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 4,365 |
| Mar 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2,503 |
| Mar 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 40,000 |
| Mar 10, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | - | 46,519 |
| Mar 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 16,700 |
| Mar 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 27,941 |
| Mar 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 7,208 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 102 |
| Mar 3, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 61,164 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -2.52% | 36,142 |
| Mar 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,113 |
| Feb 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 123 |
| Feb 25, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 30,656 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 18,917 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 34,424 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2,101 |
| Feb 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 17, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -3.17% | 31,223 |
| Feb 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 16,119 |
| Feb 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 12, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | -1.55% | 41,219 |
| Feb 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1 |
| Feb 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 12,278 |
| Feb 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 244 |
| Feb 8, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 2.36% | 19,738 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 7,057 |
| Feb 4, 2026 | 1.29 | 1.34 | 1.26 | 1.26 | 1.26 | -3.08% | 66,480 |
| Feb 3, 2026 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 57,430 |
| Feb 2, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -3.10% | 12,004 |
| Feb 1, 2026 | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | -2.27% | 56,220 |
| Jan 29, 2026 | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -5.71% | 156,424 |
| Jan 28, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 83,356 |
| Jan 27, 2026 | 1.40 | 1.49 | 1.38 | 1.42 | 1.42 | 3.65% | 159,790 |
| Jan 26, 2026 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 6.20% | 148,654 |