Theeb Rent A Car Company (TADAWUL:4261)
Saudi Arabia
· Delayed Price · Currency is SAR 28.90
+0.22 (0.77%)
Apr 29, 2026, 12:50 PM AST
Theeb Rent A Car Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 28.90 | 29.28 | 28.78 | 29.14 | 29.14 | 0.83% | 443,474 |
| Apr 26, 2026 | 29.08 | 29.14 | 28.76 | 28.90 | 28.90 | -1.37% | 314,963 |
| Apr 23, 2026 | 29.54 | 30.24 | 29.16 | 29.30 | 29.02 | -0.81% | 1,150,595 |
| Apr 22, 2026 | 29.62 | 29.94 | 29.32 | 29.54 | 29.26 | 0.20% | 714,114 |
| Apr 21, 2026 | 29.82 | 29.92 | 29.36 | 29.48 | 29.20 | -1.14% | 858,454 |
| Apr 20, 2026 | 30.06 | 30.08 | 29.60 | 29.82 | 29.54 | -0.80% | 1,114,471 |
| Apr 19, 2026 | 30.20 | 30.74 | 30.06 | 30.06 | 29.77 | 0.13% | 1,431,579 |
| Apr 16, 2026 | 29.24 | 30.20 | 29.16 | 30.02 | 29.73 | 2.95% | 2,426,281 |
| Apr 15, 2026 | 29.08 | 29.24 | 28.86 | 29.16 | 28.88 | 0.34% | 1,312,134 |
| Apr 14, 2026 | 28.64 | 29.06 | 28.60 | 29.06 | 28.78 | 1.68% | 1,316,591 |
| Apr 13, 2026 | 27.98 | 28.72 | 27.96 | 28.58 | 28.31 | 2.22% | 1,904,923 |
| Apr 12, 2026 | 28.00 | 28.16 | 27.86 | 27.96 | 27.69 | -0.21% | 618,995 |
| Apr 9, 2026 | 28.38 | 28.38 | 27.98 | 28.02 | 27.75 | -1.20% | 588,421 |
| Apr 8, 2026 | 28.20 | 28.76 | 28.20 | 28.36 | 28.09 | 2.38% | 1,345,780 |
| Apr 7, 2026 | 28.76 | 28.92 | 27.70 | 27.70 | 27.44 | -3.69% | 667,276 |
| Apr 6, 2026 | 28.90 | 29.02 | 28.72 | 28.76 | 28.49 | -0.48% | 414,400 |
| Apr 5, 2026 | 28.88 | 29.00 | 28.72 | 28.90 | 28.62 | 0.21% | 310,658 |
| Apr 2, 2026 | 29.16 | 29.20 | 28.80 | 28.84 | 28.56 | -1.10% | 956,815 |
| Apr 1, 2026 | 29.38 | 29.58 | 29.10 | 29.16 | 28.88 | -0.48% | 1,377,837 |
| Mar 31, 2026 | 30.00 | 30.00 | 29.20 | 29.30 | 29.02 | -6.87% | 2,773,610 |
| Mar 30, 2026 | 31.06 | 31.70 | 30.96 | 31.46 | 31.16 | 1.16% | 263,676 |
| Mar 29, 2026 | 31.38 | 31.40 | 31.04 | 31.10 | 30.80 | -1.14% | 145,570 |
| Mar 26, 2026 | 31.12 | 31.46 | 30.94 | 31.46 | 31.16 | 0.13% | 151,947 |
| Mar 25, 2026 | 30.88 | 31.42 | 30.60 | 31.42 | 31.12 | 3.29% | 545,295 |
| Mar 24, 2026 | 31.10 | 31.12 | 30.24 | 30.42 | 30.13 | -1.81% | 361,202 |
| Mar 16, 2026 | 30.80 | 30.98 | 30.46 | 30.98 | 30.68 | 0.58% | 346,611 |
| Mar 15, 2026 | 30.84 | 30.98 | 30.46 | 30.80 | 30.51 | -0.19% | 240,521 |
| Mar 12, 2026 | 30.50 | 30.90 | 30.42 | 30.86 | 30.57 | 1.11% | 206,620 |
| Mar 11, 2026 | 30.60 | 30.92 | 30.42 | 30.52 | 30.23 | -0.26% | 268,729 |
| Mar 10, 2026 | 30.20 | 30.80 | 30.14 | 30.60 | 30.31 | 1.32% | 283,371 |
| Mar 9, 2026 | 31.82 | 31.92 | 30.20 | 30.20 | 29.91 | -5.33% | 344,769 |
| Mar 8, 2026 | 31.98 | 32.14 | 31.80 | 31.90 | 31.60 | -0.25% | 379,072 |
| Mar 5, 2026 | 32.30 | 32.42 | 31.84 | 31.98 | 31.67 | - | 280,973 |
| Mar 4, 2026 | 31.98 | 32.12 | 30.64 | 31.98 | 31.67 | 3.90% | 254,963 |
| Mar 3, 2026 | 30.40 | 30.78 | 30.00 | 30.78 | 30.49 | 0.26% | 215,103 |
| Mar 2, 2026 | 31.30 | 31.48 | 29.82 | 30.70 | 30.41 | -1.60% | 303,221 |
| Mar 1, 2026 | 30.00 | 31.70 | 30.00 | 31.20 | 30.90 | -1.89% | 172,820 |
| Feb 26, 2026 | 32.30 | 32.30 | 31.64 | 31.80 | 31.50 | -0.75% | 173,733 |
| Feb 25, 2026 | 32.40 | 33.00 | 31.74 | 32.04 | 31.73 | -1.29% | 134,163 |
| Feb 24, 2026 | 32.44 | 32.84 | 32.30 | 32.46 | 32.15 | -1.52% | 83,930 |
| Feb 23, 2026 | 33.08 | 33.42 | 32.32 | 32.96 | 32.65 | -1.44% | 212,786 |
| Feb 19, 2026 | 34.10 | 34.10 | 33.14 | 33.44 | 33.12 | -1.94% | 195,440 |
| Feb 18, 2026 | 33.94 | 34.26 | 33.90 | 34.10 | 33.77 | 0.41% | 67,655 |
| Feb 17, 2026 | 34.90 | 34.90 | 33.96 | 33.96 | 33.64 | -3.03% | 146,135 |
| Feb 16, 2026 | 35.26 | 35.40 | 34.60 | 35.02 | 34.69 | -0.45% | 225,376 |
| Feb 15, 2026 | 35.02 | 35.26 | 34.78 | 35.18 | 34.84 | 0.80% | 190,764 |
| Feb 12, 2026 | 34.44 | 34.94 | 34.18 | 34.90 | 34.57 | 1.39% | 289,187 |
| Feb 11, 2026 | 34.64 | 34.64 | 34.06 | 34.42 | 34.09 | -0.29% | 183,100 |
| Feb 10, 2026 | 34.22 | 34.70 | 33.90 | 34.52 | 34.19 | 0.94% | 393,915 |
| Feb 9, 2026 | 34.08 | 34.26 | 33.50 | 34.20 | 33.87 | 0.59% | 577,150 |
| Feb 8, 2026 | 34.00 | 34.28 | 33.92 | 34.00 | 33.68 | 0.65% | 386,634 |
| Feb 5, 2026 | 34.46 | 34.52 | 33.64 | 33.78 | 33.46 | -2.31% | 343,791 |
| Feb 4, 2026 | 34.88 | 34.88 | 34.50 | 34.58 | 34.25 | 0.23% | 283,167 |
| Feb 3, 2026 | 34.78 | 35.18 | 34.46 | 34.50 | 34.17 | -0.52% | 426,878 |
| Feb 2, 2026 | 34.40 | 34.74 | 33.86 | 34.68 | 34.35 | 0.81% | 384,685 |
| Feb 1, 2026 | 35.50 | 35.50 | 34.20 | 34.40 | 34.07 | -2.66% | 216,395 |
| Jan 29, 2026 | 36.68 | 36.70 | 35.34 | 35.34 | 35.00 | -3.44% | 289,122 |
| Jan 28, 2026 | 36.94 | 37.10 | 36.52 | 36.60 | 36.25 | -0.92% | 429,054 |
| Jan 27, 2026 | 36.60 | 37.02 | 36.48 | 36.94 | 36.59 | 0.82% | 1,115,692 |
| Jan 26, 2026 | 36.70 | 36.74 | 36.44 | 36.64 | 36.29 | 0.11% | 185,751 |
| Jan 25, 2026 | 36.40 | 36.70 | 36.32 | 36.60 | 36.25 | 0.60% | 286,107 |
| Jan 22, 2026 | 36.28 | 36.50 | 36.18 | 36.38 | 36.03 | 0.50% | 469,032 |
| Jan 21, 2026 | 36.14 | 36.38 | 35.84 | 36.20 | 35.85 | 0.56% | 441,130 |
| Jan 20, 2026 | 36.20 | 36.40 | 35.96 | 36.00 | 35.66 | -0.28% | 232,912 |
| Jan 19, 2026 | 36.20 | 36.20 | 35.94 | 36.10 | 35.76 | -0.11% | 199,930 |
| Jan 18, 2026 | 36.12 | 36.40 | 36.08 | 36.14 | 35.79 | -0.17% | 136,954 |
| Jan 15, 2026 | 36.80 | 36.80 | 35.96 | 36.20 | 35.85 | -1.68% | 170,110 |
| Jan 14, 2026 | 37.20 | 37.22 | 36.60 | 36.82 | 36.47 | -1.02% | 286,418 |
| Jan 13, 2026 | 37.00 | 37.32 | 36.82 | 37.20 | 36.84 | 0.49% | 287,951 |
| Jan 12, 2026 | 37.16 | 37.16 | 36.94 | 37.02 | 36.67 | -0.38% | 278,208 |
| Jan 11, 2026 | 37.64 | 37.64 | 36.86 | 37.16 | 36.80 | -0.38% | 177,977 |
| Jan 8, 2026 | 37.84 | 37.84 | 37.06 | 37.30 | 36.94 | -1.53% | 82,379 |
| Jan 7, 2026 | 37.90 | 38.84 | 37.66 | 37.88 | 37.52 | 0.32% | 157,403 |
| Jan 6, 2026 | 37.62 | 37.76 | 37.26 | 37.76 | 37.40 | 0.96% | 95,699 |
| Jan 5, 2026 | 37.68 | 37.88 | 37.34 | 37.40 | 37.04 | -1.06% | 111,859 |
| Jan 4, 2026 | 38.06 | 38.06 | 37.50 | 37.80 | 37.44 | -1.00% | 46,677 |
| Jan 1, 2026 | 37.58 | 38.30 | 37.58 | 38.18 | 37.82 | 1.54% | 43,983 |
| Dec 31, 2025 | 36.40 | 38.00 | 36.40 | 37.60 | 37.24 | 3.30% | 139,361 |
| Dec 30, 2025 | 38.00 | 38.00 | 36.40 | 36.40 | 36.05 | -2.67% | 76,454 |
| Dec 29, 2025 | 38.04 | 38.04 | 37.10 | 37.40 | 37.04 | -0.64% | 134,534 |
| Dec 28, 2025 | 38.34 | 38.34 | 37.52 | 37.64 | 37.28 | -1.72% | 48,235 |
| Dec 25, 2025 | 37.90 | 38.30 | 37.58 | 38.30 | 37.93 | 2.24% | 56,506 |
| Dec 24, 2025 | 38.30 | 38.42 | 37.44 | 37.46 | 37.10 | -2.50% | 110,767 |
| Dec 23, 2025 | 38.40 | 38.48 | 37.88 | 38.42 | 38.05 | 0.79% | 88,786 |
| Dec 22, 2025 | 37.90 | 38.26 | 37.06 | 38.12 | 37.76 | 0.85% | 84,435 |
| Dec 21, 2025 | 38.78 | 38.78 | 37.48 | 37.80 | 37.44 | -0.79% | 90,950 |
| Dec 18, 2025 | 38.80 | 38.80 | 37.94 | 38.10 | 37.74 | -2.41% | 130,126 |
| Dec 17, 2025 | 39.70 | 39.96 | 38.80 | 39.04 | 38.67 | -1.41% | 58,152 |
| Dec 16, 2025 | 40.50 | 42.56 | 39.56 | 39.60 | 39.22 | -2.30% | 216,034 |
| Dec 15, 2025 | 40.00 | 40.80 | 40.00 | 40.53 | 40.15 | 0.08% | 90,379 |
| Dec 14, 2025 | 40.70 | 40.87 | 40.33 | 40.50 | 40.11 | -0.49% | 99,964 |
| Dec 11, 2025 | 41.17 | 41.17 | 40.57 | 40.70 | 39.93 | 0.08% | 62,404 |
| Dec 10, 2025 | 40.37 | 41.17 | 40.37 | 40.67 | 39.90 | 0.74% | 171,614 |
| Dec 9, 2025 | 40.03 | 40.47 | 39.73 | 40.37 | 39.60 | 1.25% | 86,711 |
| Dec 8, 2025 | 39.47 | 40.03 | 39.27 | 39.87 | 39.11 | 1.10% | 139,542 |
| Dec 7, 2025 | 39.13 | 39.43 | 38.93 | 39.43 | 38.69 | 1.37% | 55,769 |
| Dec 4, 2025 | 38.57 | 39.33 | 38.40 | 38.90 | 38.16 | 1.48% | 89,057 |
| Dec 3, 2025 | 38.67 | 38.77 | 38.17 | 38.33 | 37.61 | -0.78% | 168,877 |
| Dec 2, 2025 | 39.33 | 39.47 | 38.50 | 38.63 | 37.90 | -1.86% | 75,133 |
| Dec 1, 2025 | 39.87 | 39.87 | 39.23 | 39.37 | 38.62 | -0.76% | 68,620 |