DAR ALMARKABAH For Renting Cars Company (TADAWUL:9577)
Saudi Arabia
· Delayed Price · Currency is SAR 1.080
-0.060 (-5.26%)
At close: Mar 9, 2026
TADAWUL:9577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 16,700 |
| Mar 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 27,941 |
| Mar 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 7,208 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 102 |
| Mar 3, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 61,164 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -2.52% | 36,142 |
| Mar 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,113 |
| Feb 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 123 |
| Feb 25, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 30,656 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 18,917 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 34,424 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2,101 |
| Feb 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 17, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -3.17% | 31,223 |
| Feb 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 16,119 |
| Feb 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 12, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | -1.55% | 41,219 |
| Feb 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1 |
| Feb 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 12,278 |
| Feb 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 244 |
| Feb 8, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 2.36% | 19,738 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 7,057 |
| Feb 4, 2026 | 1.29 | 1.34 | 1.26 | 1.26 | 1.26 | -3.08% | 66,480 |
| Feb 3, 2026 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 57,430 |
| Feb 2, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -3.10% | 12,004 |
| Feb 1, 2026 | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | -2.27% | 56,220 |
| Jan 29, 2026 | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -5.71% | 156,424 |
| Jan 28, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 83,356 |
| Jan 27, 2026 | 1.40 | 1.49 | 1.38 | 1.42 | 1.42 | 3.65% | 159,790 |
| Jan 26, 2026 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 6.20% | 148,654 |
| Jan 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 756 |
| Jan 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,813 |
| Jan 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 8,041 |
| Jan 19, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -2.29% | 9,110 |
| Jan 18, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 4.80% | 9,731 |
| Jan 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 6,157 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,830 |
| Jan 13, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 3.17% | 24,709 |
| Jan 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 41,575 |
| Jan 11, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 2.40% | 7,428 |
| Jan 8, 2026 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | -3.10% | 41,574 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 7,475 |
| Jan 6, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -1.56% | 58,118 |
| Jan 5, 2026 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | - | 19,067 |
| Jan 4, 2026 | 1.21 | 1.37 | 1.21 | 1.28 | 1.28 | 6.67% | 191,844 |
| Jan 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 28,198 |
| Dec 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 3,699 |
| Dec 30, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -3.33% | 36,948 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 47,269 |
| Dec 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 12,115 |
| Dec 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,356 |
| Dec 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 501 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 3,805 |
| Dec 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 4,211 |
| Dec 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 34 |
| Dec 18, 2025 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | -4.55% | 36,068 |
| Dec 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 7 |
| Dec 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 2,385 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 33 |
| Dec 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 22,358 |
| Dec 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.10% | 9,349 |
| Dec 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 357 |
| Dec 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2 |
| Dec 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 47,273 |
| Dec 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 3,052 |
| Dec 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3,305 |
| Dec 3, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 2.52% | 62,977 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 41,228 |
| Dec 1, 2025 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 31,762 |
| Nov 30, 2025 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -7.41% | 59,519 |
| Nov 27, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 2.27% | 30,598 |
| Nov 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 24,943 |
| Nov 25, 2025 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 0.73% | 141,107 |
| Nov 24, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 69,934 |
| Nov 23, 2025 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 3.03% | 66,773 |
| Nov 20, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -3.65% | 36,974 |
| Nov 19, 2025 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | -0.72% | 25,498 |
| Nov 18, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 107,986 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 6,555 |
| Nov 16, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 58,719 |
| Nov 13, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 1.45% | 78,213 |
| Nov 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 37,634 |
| Nov 11, 2025 | 1.49 | 1.54 | 1.40 | 1.40 | 1.40 | -6.04% | 97,493 |
| Nov 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | 26,326 |
| Nov 9, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -4.40% | 9,375 |
| Nov 6, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 1.92% | 10,048 |
| Nov 5, 2025 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | -2.50% | 71,318 |
| Nov 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,050 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 6,755 |
| Nov 2, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 20,743 |
| Oct 30, 2025 | 1.59 | 1.65 | 1.55 | 1.55 | 1.55 | -0.64% | 48,919 |
| Oct 29, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 5.41% | 44,141 |
| Oct 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 14,799 |
| Oct 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,300 |
| Oct 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 7,298 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 35,769 |
| Oct 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3,634 |
| Oct 21, 2025 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -6.92% | 133,282 |
| Oct 20, 2025 | 1.49 | 1.59 | 1.48 | 1.59 | 1.59 | 4.61% | 152,815 |