DAR ALMARKABAH For Renting Cars Company (TADAWUL:9577)
Saudi Arabia · Delayed Price · Currency is SAR 1.070
+0.010 (0.94%)
May 21, 2026, 2:59 PM AST
TADAWUL:9577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 100 |
| Apr 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 600 |
| Apr 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 900 |
| Apr 13, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -2.27% | 112,223 |
| 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% | 90,560 |
| 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% | 17,081 |
| Mar 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 27,941 |