DAR ALMARKABAH For Renting Cars Company (TADAWUL:9577)
Saudi Arabia · Delayed Price · Currency is SAR 0.8300
-0.0700 (-7.78%)
Sep 3, 2026, 3:15 PM AST
TADAWUL:9577 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | -7.78% | 271,142 |
| Sep 2, 2026 | 0.84 | 0.90 | 0.82 | 0.90 | 0.90 | 7.14% | 132,173 |
| Sep 1, 2026 | 0.89 | 0.90 | 0.84 | 0.84 | 0.84 | -4.55% | 218,777 |
| Aug 31, 2026 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | -4.35% | 121,433 |
| Aug 30, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 14,390 |
| Aug 27, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -4.26% | 132,671 |
| Aug 26, 2026 | 1.00 | 1.00 | 0.91 | 0.94 | 0.94 | -8.74% | 345,176 |
| Aug 25, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 74,061 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 51,140 |
| Aug 23, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 58,207 |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 19,679 |
| Aug 19, 2026 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | 2.04% | 91,172 |
| Aug 18, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 70,038 |
| Aug 17, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 28,700 |
| Aug 16, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 3.26% | 202,290 |
| Aug 13, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 25,013 |
| Aug 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 13,437 |
| Aug 11, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -2.15% | 50,189 |
| Aug 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 17,112 |
| Aug 9, 2026 | 0.95 | 0.97 | 0.91 | 0.92 | 0.92 | -2.13% | 225,064 |
| Aug 6, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -5.05% | 129,438 |
| Aug 5, 2026 | 0.96 | 0.99 | 0.91 | 0.99 | 0.99 | 3.13% | 444,369 |
| Aug 4, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 72,096 |
| Aug 3, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -2.91% | 60,962 |
| Aug 2, 2026 | 0.98 | 1.04 | 0.95 | 1.03 | 1.03 | 5.10% | 180,835 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 330,746 |
| Jul 29, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -4.76% | 154,189 |
| Jul 28, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 222,444 |
| Jul 27, 2026 | 1.18 | 1.18 | 1.09 | 1.09 | 1.09 | -7.63% | 151,277 |
| Jul 26, 2026 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 8.26% | 38,330 |
| Jul 23, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 2.83% | 77,045 |
| Jul 22, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 100,602 |
| Jul 21, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -8.55% | 116,766 |
| Jul 20, 2026 | 1.15 | 1.17 | 1.10 | 1.17 | 1.17 | - | 64,225 |
| Jul 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 8,143 |
| Jul 16, 2026 | 1.15 | 1.20 | 1.08 | 1.20 | 1.20 | 6.19% | 149,084 |
| Jul 15, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -5.83% | 84,892 |
| Jul 14, 2026 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | -0.83% | 264,525 |
| Jul 13, 2026 | 1.29 | 1.30 | 1.20 | 1.21 | 1.21 | -6.92% | 144,780 |
| Jul 12, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -5.80% | 41,157 |
| Jul 9, 2026 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | 7.81% | 48,778 |
| Jul 8, 2026 | 1.29 | 1.30 | 1.24 | 1.28 | 1.28 | -1.54% | 37,676 |
| Jul 7, 2026 | 1.38 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 42,457 |
| Jul 6, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 7.69% | 16,791 |
| Jul 5, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -7.14% | 194,949 |
| 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% | 109,816 |
| 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 |