Theeb Rent A Car Company (TADAWUL:4261)
Saudi Arabia
· Delayed Price · Currency is SAR 61.40
-0.25 (-0.41%)
Sep 4, 2025, 2:43 PM AST
Theeb Rent A Car Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 61.25 | 61.90 | 61.10 | 61.50 | 61.50 | -0.24% | 106,769 |
| Sep 3, 2025 | 61.75 | 61.95 | 61.30 | 61.65 | 61.65 | -0.24% | 45,866 |
| Sep 2, 2025 | 61.80 | 62.00 | 60.60 | 61.80 | 61.80 | -0.16% | 186,358 |
| Sep 1, 2025 | 62.00 | 62.65 | 61.50 | 61.90 | 61.90 | -0.40% | 123,640 |
| Aug 31, 2025 | 63.05 | 63.30 | 62.05 | 62.15 | 62.15 | -1.51% | 41,660 |
| Aug 28, 2025 | 63.40 | 64.25 | 63.10 | 63.10 | 63.10 | -0.71% | 67,879 |
| Aug 27, 2025 | 63.75 | 63.85 | 63.40 | 63.55 | 63.55 | -0.31% | 49,897 |
| Aug 26, 2025 | 62.45 | 63.75 | 62.40 | 63.75 | 63.75 | 2.00% | 117,185 |
| Aug 25, 2025 | 62.30 | 62.80 | 62.00 | 62.50 | 62.50 | 0.32% | 58,398 |
| Aug 24, 2025 | 62.60 | 63.00 | 62.25 | 62.30 | 62.30 | -0.08% | 106,712 |
| Aug 21, 2025 | 62.50 | 62.80 | 61.85 | 62.35 | 62.35 | -0.80% | 114,858 |
| Aug 20, 2025 | 62.60 | 63.60 | 62.60 | 62.85 | 62.85 | 0.40% | 93,219 |
| Aug 19, 2025 | 62.75 | 62.85 | 62.15 | 62.60 | 62.60 | -0.24% | 67,622 |
| Aug 18, 2025 | 62.60 | 62.80 | 62.00 | 62.75 | 62.75 | - | 127,162 |
| Aug 17, 2025 | 62.95 | 62.95 | 62.40 | 62.75 | 62.75 | 0.64% | 38,582 |
| Aug 14, 2025 | 64.40 | 64.60 | 62.05 | 62.35 | 62.35 | -3.03% | 151,684 |
| Aug 13, 2025 | 63.60 | 64.65 | 63.15 | 64.30 | 64.30 | 1.42% | 181,631 |
| Aug 12, 2025 | 63.25 | 63.75 | 63.05 | 63.40 | 63.40 | -0.63% | 45,612 |
| Aug 11, 2025 | 64.70 | 65.20 | 63.55 | 63.80 | 63.80 | -1.47% | 143,415 |
| Aug 10, 2025 | 65.50 | 65.90 | 64.65 | 64.75 | 64.75 | 3.11% | 135,331 |
| Aug 7, 2025 | 62.45 | 62.90 | 62.30 | 62.80 | 62.80 | 0.80% | 48,436 |
| Aug 6, 2025 | 62.90 | 62.90 | 62.05 | 62.30 | 62.30 | 0.08% | 32,261 |
| Aug 5, 2025 | 61.80 | 62.30 | 61.55 | 62.25 | 62.25 | 0.57% | 45,201 |
| Aug 4, 2025 | 61.05 | 62.25 | 61.05 | 61.90 | 61.90 | 0.08% | 52,046 |
| Aug 3, 2025 | 61.90 | 61.90 | 60.80 | 61.85 | 61.85 | 0.24% | 25,217 |
| Jul 31, 2025 | 61.80 | 62.10 | 61.05 | 61.70 | 61.70 | -0.16% | 32,119 |
| Jul 30, 2025 | 62.20 | 62.20 | 60.60 | 61.80 | 61.80 | 0.65% | 43,054 |
| Jul 29, 2025 | 62.20 | 62.20 | 60.75 | 61.40 | 61.40 | -0.81% | 87,055 |
| Jul 28, 2025 | 62.85 | 62.85 | 61.60 | 61.90 | 61.90 | -1.28% | 68,578 |
| Jul 27, 2025 | 63.00 | 63.50 | 62.60 | 62.70 | 62.70 | - | 53,577 |
| Jul 24, 2025 | 63.40 | 63.75 | 62.60 | 62.70 | 62.70 | -1.03% | 53,576 |
| Jul 23, 2025 | 64.10 | 64.10 | 63.20 | 63.35 | 63.35 | -1.02% | 84,481 |
| Jul 22, 2025 | 64.40 | 64.70 | 63.70 | 64.00 | 64.00 | -0.31% | 40,775 |
| Jul 21, 2025 | 62.80 | 64.20 | 62.30 | 64.20 | 64.20 | 1.90% | 231,604 |
| Jul 20, 2025 | 63.00 | 63.60 | 62.80 | 63.00 | 63.00 | 0.32% | 24,666 |
| Jul 17, 2025 | 63.05 | 63.40 | 62.50 | 62.80 | 62.80 | -1.26% | 35,368 |
| Jul 16, 2025 | 63.80 | 63.80 | 62.90 | 63.60 | 63.60 | -0.47% | 114,882 |
| Jul 15, 2025 | 65.00 | 65.00 | 63.65 | 63.90 | 63.90 | -1.69% | 55,869 |
| Jul 14, 2025 | 66.05 | 66.05 | 64.75 | 65.00 | 65.00 | -1.59% | 52,109 |
| Jul 13, 2025 | 66.50 | 66.60 | 65.95 | 66.05 | 66.05 | - | 26,224 |
| Jul 10, 2025 | 66.80 | 66.80 | 66.00 | 66.05 | 66.05 | -0.68% | 35,528 |
| Jul 9, 2025 | 66.25 | 66.50 | 65.70 | 66.50 | 66.50 | 0.76% | 24,486 |
| Jul 8, 2025 | 67.00 | 67.00 | 65.90 | 66.00 | 66.00 | -0.98% | 41,658 |
| Jul 7, 2025 | 67.25 | 67.55 | 66.65 | 66.65 | 66.65 | -0.74% | 38,828 |
| Jul 6, 2025 | 66.70 | 67.50 | 66.60 | 67.15 | 67.15 | 0.07% | 46,477 |
| Jul 3, 2025 | 66.70 | 67.75 | 66.50 | 67.10 | 67.10 | 0.90% | 101,061 |
| Jul 2, 2025 | 66.75 | 66.90 | 66.35 | 66.50 | 66.50 | -0.30% | 42,716 |
| Jul 1, 2025 | 67.00 | 67.10 | 66.00 | 66.70 | 66.70 | -0.60% | 52,813 |
| Jun 30, 2025 | 68.30 | 68.60 | 67.00 | 67.10 | 67.10 | -1.32% | 95,158 |
| Jun 29, 2025 | 66.30 | 68.10 | 65.90 | 68.00 | 68.00 | 2.87% | 83,492 |