DAR ALMARKABAH For Renting Cars Company (TADAWUL:9577)
Saudi Arabia
· Delayed Price · Currency is SAR 1.220
0.00 (0.00%)
At close: Dec 4, 2025
TADAWUL:9577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 13,221 |
| Oct 16, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -5.63% | 51,730 |
| Oct 15, 2025 | 1.61 | 1.66 | 1.56 | 1.60 | 1.60 | -3.61% | 149,784 |
| Oct 14, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | 3.75% | 21,915 |
| Oct 13, 2025 | 1.66 | 1.73 | 1.60 | 1.60 | 1.60 | -3.61% | 143,792 |
| Oct 12, 2025 | 1.56 | 1.66 | 1.54 | 1.66 | 1.66 | 2.47% | 66,412 |
| Oct 9, 2025 | 1.70 | 1.75 | 1.61 | 1.62 | 1.62 | -4.71% | 127,901 |
| Oct 8, 2025 | 1.66 | 1.78 | 1.53 | 1.70 | 1.70 | 9.68% | 366,060 |
| Oct 7, 2025 | 1.39 | 1.60 | 1.39 | 1.55 | 1.55 | 13.97% | 411,900 |
| Oct 6, 2025 | 1.46 | 1.49 | 1.36 | 1.36 | 1.36 | -9.33% | 397,290 |
| Oct 5, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | - | 16,001 |
| Oct 2, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 50,234 |
| Oct 1, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -6.79% | 251,249 |
| Sep 30, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 72,463 |
| Sep 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,528 |
| Sep 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 56,273 |
| Sep 25, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | -2.44% | 98,849 |
| Sep 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 7,251 |
| Sep 22, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | - | 66,121 |
| Sep 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,503 |
| Sep 18, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | -4.19% | 29,258 |
| Sep 17, 2025 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 4.37% | 45,582 |
| Sep 16, 2025 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | - | 49,905 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 29,735 |
| Sep 14, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 52,415 |
| Sep 11, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -3.03% | 84,205 |
| Sep 10, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -8.84% | 82,533 |
| Sep 9, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -1.63% | 11,281 |
| Sep 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 2 |
| Sep 7, 2025 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -5.64% | 43,653 |
| Sep 4, 2025 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | 2.63% | 71,953 |
| Sep 3, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -3.55% | 26,217 |
| Sep 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 4,957 |
| Sep 1, 2025 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -9.63% | 37,083 |
| Aug 31, 2025 | 2.20 | 2.20 | 2.00 | 2.18 | 2.18 | -6.03% | 63,030 |
| Aug 28, 2025 | 2.40 | 2.41 | 2.32 | 2.32 | 2.32 | -0.43% | 25,437 |
| Aug 27, 2025 | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | -1.69% | 13,138 |
| Aug 26, 2025 | 2.48 | 2.49 | 2.37 | 2.37 | 2.37 | -0.42% | 22,679 |
| Aug 25, 2025 | 2.53 | 2.53 | 2.38 | 2.38 | 2.38 | -4.80% | 19,039 |
| Aug 24, 2025 | 2.50 | 2.58 | 2.50 | 2.50 | 2.50 | -2.34% | 39,922 |
| Aug 21, 2025 | 2.60 | 2.62 | 2.40 | 2.56 | 2.56 | -1.54% | 79,833 |
| Aug 20, 2025 | 2.51 | 2.65 | 2.51 | 2.60 | 2.60 | 0.39% | 41,842 |
| Aug 19, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 1.57% | 4,313 |
| Aug 18, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -4.49% | 41,019 |
| Aug 17, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 89 |
| Aug 14, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 1 |
| Aug 13, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 2 |
| Aug 12, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |
| Aug 11, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -7.29% | 5,003 |
| Aug 10, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 15 |
| Aug 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 4, 2025 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | 5.88% | 3,939 |
| Aug 3, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jul 31, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -7.17% | 2,660 |
| Jul 30, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 672 |
| Jul 29, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 139 |
| Jul 28, 2025 | 2.68 | 2.97 | 2.68 | 2.93 | 2.93 | 7.33% | 16,597 |
| Jul 27, 2025 | 2.63 | 2.73 | 2.54 | 2.73 | 2.73 | 6.64% | 19,573 |
| Jul 24, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 23, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 50 |
| Jul 22, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | 1,334 |
| Jul 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 15,000 |
| Jul 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 50 |