Theeb Rent A Car Company (TADAWUL:4261)
Saudi Arabia
· Delayed Price · Currency is SAR 58.35
+0.85 (1.48%)
Dec 4, 2025, 3:19 PM AST
Theeb Rent A Car Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.85 | 59.00 | 57.60 | 58.35 | 58.35 | 1.48% | 59,372 |
| Dec 3, 2025 | 58.00 | 58.15 | 57.25 | 57.50 | 57.50 | -0.78% | 112,585 |
| Dec 2, 2025 | 59.00 | 59.20 | 57.75 | 57.95 | 57.95 | -1.86% | 50,089 |
| Dec 1, 2025 | 59.80 | 59.80 | 58.85 | 59.05 | 59.05 | -0.76% | 45,747 |
| Nov 30, 2025 | 59.95 | 60.10 | 59.50 | 59.50 | 59.50 | -0.42% | 46,827 |
| Nov 27, 2025 | 60.55 | 60.55 | 59.10 | 59.75 | 59.75 | -0.25% | 47,417 |
| Nov 26, 2025 | 59.70 | 59.90 | 59.15 | 59.90 | 59.90 | 0.67% | 29,099 |
| Nov 25, 2025 | 60.40 | 60.65 | 59.30 | 59.50 | 59.50 | -2.06% | 49,779 |
| Nov 24, 2025 | 60.50 | 60.75 | 59.45 | 60.75 | 60.75 | 0.83% | 82,446 |
| Nov 23, 2025 | 60.50 | 60.70 | 60.25 | 60.25 | 60.25 | -0.41% | 29,963 |
| Nov 20, 2025 | 61.00 | 61.00 | 60.25 | 60.50 | 60.50 | -0.82% | 69,339 |
| Nov 19, 2025 | 61.90 | 62.50 | 60.65 | 61.00 | 61.00 | -1.61% | 71,803 |
| Nov 18, 2025 | 63.25 | 63.40 | 62.00 | 62.00 | 62.00 | -2.67% | 114,517 |
| Nov 17, 2025 | 63.60 | 64.25 | 62.50 | 63.70 | 63.70 | -0.39% | 115,741 |
| Nov 16, 2025 | 64.30 | 64.30 | 63.40 | 63.95 | 63.95 | -0.08% | 36,292 |
| Nov 13, 2025 | 63.60 | 64.20 | 63.25 | 64.00 | 64.00 | 0.39% | 36,005 |
| Nov 12, 2025 | 63.85 | 64.55 | 63.30 | 63.75 | 63.75 | -0.16% | 83,549 |
| Nov 11, 2025 | 63.80 | 64.90 | 63.80 | 63.85 | 63.85 | 0.31% | 70,350 |
| Nov 10, 2025 | 63.80 | 63.95 | 63.20 | 63.65 | 63.65 | -0.16% | 28,750 |
| Nov 9, 2025 | 62.55 | 63.75 | 62.55 | 63.75 | 63.75 | 0.47% | 38,755 |
| Nov 6, 2025 | 62.65 | 63.50 | 62.35 | 63.45 | 63.45 | 1.44% | 58,134 |
| Nov 5, 2025 | 63.65 | 63.70 | 62.50 | 62.55 | 62.55 | -2.11% | 79,020 |
| Nov 4, 2025 | 65.00 | 65.00 | 63.90 | 63.90 | 63.90 | -0.93% | 25,437 |
| Nov 3, 2025 | 63.90 | 65.00 | 63.70 | 64.50 | 64.50 | 0.94% | 113,361 |
| Nov 2, 2025 | 65.00 | 65.25 | 63.55 | 63.90 | 63.90 | -1.99% | 105,634 |
| Oct 30, 2025 | 65.45 | 65.80 | 65.20 | 65.20 | 65.20 | -0.38% | 37,253 |
| Oct 29, 2025 | 65.45 | 65.80 | 65.00 | 65.45 | 65.45 | - | 29,745 |
| Oct 28, 2025 | 65.35 | 65.85 | 65.00 | 65.45 | 65.45 | 0.15% | 37,097 |
| Oct 27, 2025 | 66.30 | 66.30 | 64.75 | 65.35 | 65.35 | -1.43% | 92,185 |
| Oct 26, 2025 | 64.30 | 66.30 | 64.15 | 66.30 | 66.30 | 3.11% | 89,517 |
| Oct 23, 2025 | 63.80 | 64.40 | 62.90 | 64.30 | 64.30 | 2.96% | 120,862 |
| Oct 22, 2025 | 62.75 | 63.25 | 62.45 | 62.45 | 62.45 | -0.48% | 66,788 |
| Oct 21, 2025 | 63.70 | 63.90 | 62.70 | 62.75 | 62.75 | -1.49% | 164,437 |
| Oct 20, 2025 | 65.25 | 65.30 | 63.25 | 63.70 | 63.70 | -1.77% | 169,341 |
| Oct 19, 2025 | 64.90 | 65.15 | 64.60 | 64.85 | 64.85 | -0.23% | 51,712 |
| Oct 16, 2025 | 65.25 | 65.45 | 64.50 | 65.00 | 65.00 | -1.52% | 133,521 |
| Oct 15, 2025 | 65.50 | 66.00 | 64.50 | 66.00 | 66.00 | 0.69% | 69,847 |
| Oct 14, 2025 | 65.65 | 65.95 | 65.50 | 65.55 | 65.55 | -0.46% | 90,091 |
| Oct 13, 2025 | 65.70 | 66.00 | 65.10 | 65.85 | 65.85 | 0.53% | 69,519 |
| Oct 12, 2025 | 65.35 | 65.65 | 64.40 | 65.50 | 65.50 | -0.76% | 77,333 |
| Oct 9, 2025 | 65.65 | 66.00 | 65.50 | 66.00 | 66.00 | 0.38% | 26,334 |
| Oct 8, 2025 | 66.60 | 66.65 | 65.75 | 65.75 | 65.75 | -1.13% | 73,731 |
| Oct 7, 2025 | 66.70 | 66.70 | 65.80 | 66.50 | 66.50 | -0.30% | 109,417 |
| Oct 6, 2025 | 66.50 | 66.90 | 66.15 | 66.70 | 66.70 | 0.30% | 72,381 |
| Oct 5, 2025 | 66.00 | 66.90 | 66.00 | 66.50 | 66.50 | 1.37% | 42,900 |
| Oct 2, 2025 | 65.75 | 66.05 | 65.55 | 65.60 | 65.60 | - | 63,192 |
| Oct 1, 2025 | 65.60 | 65.90 | 65.00 | 65.60 | 65.60 | 0.54% | 72,000 |
| Sep 30, 2025 | 65.35 | 66.00 | 65.20 | 65.25 | 65.25 | - | 52,420 |
| Sep 29, 2025 | 63.70 | 65.25 | 63.65 | 65.25 | 65.25 | 2.27% | 77,223 |
| Sep 28, 2025 | 63.95 | 64.55 | 63.80 | 63.80 | 63.80 | -1.09% | 66,647 |
| Sep 25, 2025 | 64.95 | 65.20 | 63.70 | 64.50 | 64.50 | -0.54% | 67,972 |
| Sep 24, 2025 | 64.50 | 65.20 | 64.50 | 64.85 | 64.85 | 0.62% | 120,764 |
| Sep 22, 2025 | 64.30 | 64.70 | 63.80 | 64.45 | 64.45 | 0.23% | 75,435 |
| Sep 21, 2025 | 63.15 | 64.40 | 62.90 | 64.30 | 64.30 | 1.98% | 81,265 |
| Sep 18, 2025 | 61.90 | 63.20 | 61.90 | 63.05 | 63.05 | 0.64% | 41,466 |
| Sep 17, 2025 | 62.75 | 62.95 | 62.10 | 62.65 | 62.65 | -0.16% | 60,921 |
| Sep 16, 2025 | 61.50 | 63.60 | 61.45 | 62.75 | 62.75 | 2.03% | 125,212 |
| Sep 15, 2025 | 59.75 | 61.60 | 59.75 | 61.50 | 61.50 | 1.65% | 78,398 |
| Sep 14, 2025 | 59.60 | 60.50 | 59.05 | 60.50 | 60.50 | 0.92% | 146,282 |
| Sep 11, 2025 | 61.10 | 61.10 | 58.15 | 59.95 | 59.95 | -1.24% | 277,117 |
| Sep 10, 2025 | 59.50 | 61.10 | 58.90 | 60.70 | 60.70 | 2.02% | 506,866 |
| Sep 9, 2025 | 59.85 | 59.90 | 58.70 | 59.50 | 59.50 | -0.75% | 129,251 |
| Sep 8, 2025 | 60.65 | 60.90 | 59.50 | 59.95 | 59.95 | -2.12% | 158,293 |
| Sep 7, 2025 | 61.70 | 61.80 | 61.25 | 61.25 | 60.70 | -0.41% | 78,018 |
| Sep 4, 2025 | 61.25 | 61.90 | 61.10 | 61.50 | 60.95 | -0.24% | 106,769 |
| Sep 3, 2025 | 61.75 | 61.95 | 61.30 | 61.65 | 61.10 | -0.24% | 45,866 |
| Sep 2, 2025 | 61.80 | 62.00 | 60.60 | 61.80 | 61.25 | -0.16% | 186,358 |
| Sep 1, 2025 | 62.00 | 62.65 | 61.50 | 61.90 | 61.34 | -0.40% | 123,640 |
| Aug 31, 2025 | 63.05 | 63.30 | 62.05 | 62.15 | 61.59 | -1.51% | 41,660 |
| Aug 28, 2025 | 63.40 | 64.25 | 63.10 | 63.10 | 62.53 | -0.71% | 67,879 |
| Aug 27, 2025 | 63.75 | 63.85 | 63.40 | 63.55 | 62.98 | -0.31% | 49,897 |
| Aug 26, 2025 | 62.45 | 63.75 | 62.40 | 63.75 | 63.18 | 2.00% | 117,185 |
| Aug 25, 2025 | 62.30 | 62.80 | 62.00 | 62.50 | 61.94 | 0.32% | 58,398 |
| Aug 24, 2025 | 62.60 | 63.00 | 62.25 | 62.30 | 61.74 | -0.08% | 106,712 |
| Aug 21, 2025 | 62.50 | 62.80 | 61.85 | 62.35 | 61.79 | -0.80% | 114,858 |
| Aug 20, 2025 | 62.60 | 63.60 | 62.60 | 62.85 | 62.29 | 0.40% | 93,219 |
| Aug 19, 2025 | 62.75 | 62.85 | 62.15 | 62.60 | 62.04 | -0.24% | 67,622 |
| Aug 18, 2025 | 62.60 | 62.80 | 62.00 | 62.75 | 62.19 | - | 127,162 |
| Aug 17, 2025 | 62.95 | 62.95 | 62.40 | 62.75 | 62.19 | 0.64% | 38,582 |
| Aug 14, 2025 | 64.40 | 64.60 | 62.05 | 62.35 | 61.79 | -3.03% | 151,684 |
| Aug 13, 2025 | 63.60 | 64.65 | 63.15 | 64.30 | 63.72 | 1.42% | 181,631 |
| Aug 12, 2025 | 63.25 | 63.75 | 63.05 | 63.40 | 62.83 | -0.63% | 45,612 |
| Aug 11, 2025 | 64.70 | 65.20 | 63.55 | 63.80 | 63.23 | -1.47% | 143,415 |
| Aug 10, 2025 | 65.50 | 65.90 | 64.65 | 64.75 | 64.17 | 3.11% | 135,331 |
| Aug 7, 2025 | 62.45 | 62.90 | 62.30 | 62.80 | 62.24 | 0.80% | 48,436 |
| Aug 6, 2025 | 62.90 | 62.90 | 62.05 | 62.30 | 61.74 | 0.08% | 32,261 |
| Aug 5, 2025 | 61.80 | 62.30 | 61.55 | 62.25 | 61.69 | 0.57% | 45,201 |
| Aug 4, 2025 | 61.05 | 62.25 | 61.05 | 61.90 | 61.34 | 0.08% | 52,046 |
| Aug 3, 2025 | 61.90 | 61.90 | 60.80 | 61.85 | 61.29 | 0.24% | 25,217 |
| Jul 31, 2025 | 61.80 | 62.10 | 61.05 | 61.70 | 61.15 | -0.16% | 32,119 |
| Jul 30, 2025 | 62.20 | 62.20 | 60.60 | 61.80 | 61.25 | 0.65% | 43,054 |
| Jul 29, 2025 | 62.20 | 62.20 | 60.75 | 61.40 | 60.85 | -0.81% | 87,055 |
| Jul 28, 2025 | 62.85 | 62.85 | 61.60 | 61.90 | 61.34 | -1.28% | 68,578 |
| Jul 27, 2025 | 63.00 | 63.50 | 62.60 | 62.70 | 62.14 | - | 53,577 |
| Jul 24, 2025 | 63.40 | 63.75 | 62.60 | 62.70 | 62.14 | -1.03% | 53,576 |
| Jul 23, 2025 | 64.10 | 64.10 | 63.20 | 63.35 | 62.78 | -1.02% | 84,481 |
| Jul 22, 2025 | 64.40 | 64.70 | 63.70 | 64.00 | 63.43 | -0.31% | 40,775 |
| Jul 21, 2025 | 62.80 | 64.20 | 62.30 | 64.20 | 63.62 | 1.90% | 231,604 |
| Jul 20, 2025 | 63.00 | 63.60 | 62.80 | 63.00 | 62.43 | 0.32% | 24,666 |
| Jul 17, 2025 | 63.05 | 63.40 | 62.50 | 62.80 | 62.24 | -1.26% | 35,368 |