Theeb Rent A Car Company (4261.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Add to watchlist
At close: 03:17PM AST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 64.00 | 65.00 | 62.90 | 63.40 | 63.40 | 41,484 |
| May 15, 2024 | 65.00 | 65.50 | 63.90 | 64.00 | 64.00 | 33,617 |
| May 14, 2024 | 66.00 | 66.20 | 64.00 | 64.70 | 64.70 | 76,697 |
| May 13, 2024 | 65.60 | 66.30 | 64.50 | 66.00 | 66.00 | 74,312 |
| May 12, 2024 | 66.30 | 66.90 | 65.60 | 65.60 | 65.60 | 57,776 |
| May 09, 2024 | 66.50 | 67.20 | 66.00 | 66.50 | 66.50 | 40,714 |
| May 08, 2024 | 66.80 | 67.70 | 66.30 | 66.80 | 66.80 | 36,269 |
| May 07, 2024 | 68.10 | 68.30 | 66.00 | 66.80 | 66.80 | 54,851 |
| May 06, 2024 | 69.00 | 69.00 | 68.10 | 68.10 | 68.10 | 90,461 |
| May 05, 2024 | 67.80 | 69.00 | 67.40 | 68.90 | 68.90 | 74,492 |
| May 02, 2024 | 68.00 | 68.50 | 67.60 | 67.80 | 67.80 | 39,088 |
| May 01, 2024 | 68.80 | 69.00 | 67.80 | 68.00 | 68.00 | 78,793 |
| Apr 30, 2024 | 66.80 | 68.60 | 66.70 | 68.30 | 68.30 | 88,242 |
| Apr 29, 2024 | 66.00 | 66.80 | 65.80 | 66.70 | 66.70 | 98,801 |
| Apr 28, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| Apr 25, 2024 | 66.50 | 66.50 | 64.70 | 65.70 | 65.70 | 93,694 |
| Apr 24, 2024 | 65.50 | 66.40 | 64.70 | 65.60 | 65.60 | 263,984 |
| Apr 23, 2024 | 67.20 | 68.80 | 65.40 | 65.60 | 65.60 | 244,296 |
| Apr 22, 2024 | 70.30 | 70.40 | 66.80 | 67.20 | 67.20 | 203,940 |
| Apr 21, 2024 | 69.00 | 70.00 | 68.00 | 69.60 | 69.60 | 94,189 |
| Apr 18, 2024 | 69.00 | 69.70 | 68.30 | 69.00 | 69.00 | 73,545 |
| Apr 17, 2024 | 70.00 | 70.50 | 68.50 | 68.80 | 68.80 | 160,784 |
| Apr 16, 2024 | 69.80 | 71.00 | 69.60 | 70.00 | 70.00 | 377,179 |
| Apr 15, 2024 | 68.00 | 69.90 | 67.70 | 69.70 | 69.70 | 192,732 |
| Apr 14, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 67.40 | 68.00 | 67.20 | 67.90 | 67.90 | 79,709 |
| Apr 03, 2024 | 67.00 | 68.20 | 66.90 | 67.20 | 67.20 | 47,531 |
| Apr 02, 2024 | 67.50 | 68.00 | 67.00 | 67.00 | 67.00 | 70,930 |
| Apr 01, 2024 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | 76,843 |
| Mar 31, 2024 | 69.60 | 69.70 | 68.20 | 69.00 | 69.00 | 72,048 |
| Mar 28, 2024 | 69.40 | 69.90 | 67.40 | 69.60 | 69.60 | 248,002 |
| Mar 27, 2024 | 68.20 | 69.50 | 67.60 | 68.70 | 68.70 | 126,673 |
| Mar 26, 2024 | 70.30 | 70.70 | 68.00 | 68.10 | 68.10 | 285,279 |
| Mar 25, 2024 | 67.90 | 70.50 | 67.40 | 70.10 | 70.10 | 330,163 |
| Mar 24, 2024 | 68.80 | 68.80 | 67.40 | 67.90 | 67.90 | 155,661 |
| Mar 21, 2024 | 68.60 | 69.20 | 67.20 | 67.90 | 67.90 | 304,991 |
| Mar 20, 2024 | 69.50 | 71.00 | 68.20 | 68.60 | 68.60 | 419,334 |
| Mar 20, 2024 | 0.41 Dividend | |||||
| Mar 19, 2024 | 71.00 | 71.00 | 69.30 | 69.50 | 69.09 | 302,903 |
| Mar 18, 2024 | 71.00 | 71.50 | 69.90 | 71.00 | 70.58 | 225,956 |
| Mar 17, 2024 | 70.90 | 72.00 | 70.50 | 71.30 | 70.88 | 288,464 |
| Mar 14, 2024 | 72.60 | 72.60 | 69.40 | 71.00 | 70.58 | 873,829 |
| Mar 13, 2024 | 72.80 | 73.60 | 72.80 | 73.30 | 72.87 | 94,942 |
| Mar 12, 2024 | 73.00 | 74.30 | 72.40 | 72.40 | 71.97 | 212,050 |
| Mar 11, 2024 | 77.10 | 77.10 | 71.00 | 73.00 | 72.57 | 683,572 |
| Mar 10, 2024 | 77.90 | 78.40 | 76.40 | 77.10 | 76.65 | 104,489 |
| Mar 07, 2024 | 76.90 | 78.40 | 76.50 | 77.90 | 77.44 | 251,180 |
| Mar 06, 2024 | 76.10 | 78.20 | 75.50 | 76.90 | 76.45 | 362,676 |
| Mar 05, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 75.75 | - |
| Mar 04, 2024 | 75.80 | 77.10 | 75.20 | 76.20 | 75.75 | 282,244 |
| Mar 03, 2024 | 74.10 | 76.10 | 73.70 | 75.70 | 75.25 | 386,148 |
| Feb 29, 2024 | 73.00 | 74.10 | 73.00 | 74.00 | 73.56 | 157,974 |
| Feb 28, 2024 | 72.00 | 74.00 | 72.00 | 73.30 | 72.87 | 181,738 |
| Feb 27, 2024 | 71.30 | 72.90 | 71.20 | 72.00 | 71.58 | 382,569 |
| Feb 26, 2024 | 73.70 | 73.70 | 71.20 | 71.40 | 70.98 | 561,770 |
| Feb 25, 2024 | 73.50 | 74.50 | 73.30 | 73.70 | 73.27 | 232,980 |
| Feb 21, 2024 | 72.50 | 73.80 | 72.10 | 73.50 | 73.07 | 260,455 |
| Feb 20, 2024 | 74.20 | 74.50 | 72.60 | 72.60 | 72.17 | 249,997 |
| Feb 19, 2024 | 73.50 | 74.80 | 73.00 | 74.10 | 73.66 | 337,959 |
| Feb 18, 2024 | 73.00 | 73.90 | 72.00 | 73.50 | 73.07 | 261,801 |
| Feb 15, 2024 | 73.20 | 74.30 | 72.50 | 73.30 | 72.87 | 353,398 |
| Feb 14, 2024 | 70.70 | 73.80 | 70.40 | 73.20 | 72.77 | 589,799 |
| Feb 13, 2024 | 70.50 | 72.60 | 70.40 | 70.70 | 70.28 | 527,027 |
| Feb 12, 2024 | 70.60 | 71.80 | 69.70 | 70.50 | 70.08 | 610,113 |
| Feb 11, 2024 | 69.80 | 71.50 | 69.80 | 70.60 | 70.18 | 334,500 |
| Feb 08, 2024 | 67.40 | 72.30 | 67.20 | 71.00 | 70.58 | 1,941,475 |
| Feb 07, 2024 | 67.40 | 72.30 | 67.20 | 71.00 | 70.58 | 1,941,475 |
| Feb 06, 2024 | 68.50 | 68.50 | 67.10 | 67.10 | 66.70 | 555,067 |
| Feb 05, 2024 | 66.60 | 68.50 | 66.30 | 68.00 | 67.60 | 1,674,138 |
| Feb 04, 2024 | 64.70 | 66.80 | 64.70 | 66.40 | 66.01 | 735,601 |
| Feb 01, 2024 | 64.60 | 65.70 | 64.40 | 64.80 | 64.42 | 398,731 |
| Jan 31, 2024 | 63.80 | 65.50 | 62.60 | 65.00 | 64.62 | 404,040 |
| Jan 30, 2024 | 65.60 | 65.60 | 64.00 | 64.00 | 63.62 | 541,865 |
| Jan 29, 2024 | 65.90 | 66.10 | 65.20 | 65.40 | 65.01 | 424,472 |
| Jan 28, 2024 | 65.80 | 66.10 | 65.40 | 65.90 | 65.51 | 380,692 |
| Jan 25, 2024 | 65.80 | 66.00 | 65.10 | 65.70 | 65.31 | 350,158 |
| Jan 24, 2024 | 66.30 | 67.10 | 65.30 | 66.00 | 65.61 | 1,021,766 |
| Jan 23, 2024 | 64.90 | 66.20 | 64.60 | 66.00 | 65.61 | 1,673,010 |
| Jan 22, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.42 | - |
| Jan 21, 2024 | 63.30 | 64.10 | 63.10 | 63.80 | 63.42 | 393,115 |
| Jan 18, 2024 | 63.90 | 64.00 | 62.10 | 63.30 | 62.93 | 400,663 |
| Jan 17, 2024 | 65.30 | 65.30 | 63.80 | 64.00 | 63.62 | 390,387 |
| Jan 16, 2024 | 65.00 | 65.60 | 64.80 | 65.20 | 64.82 | 624,809 |
| Jan 15, 2024 | 63.40 | 64.90 | 63.30 | 64.90 | 64.52 | 479,208 |
| Jan 14, 2024 | 62.70 | 63.40 | 62.00 | 63.10 | 62.73 | 473,886 |
| Jan 11, 2024 | 63.90 | 64.10 | 63.20 | 63.20 | 62.83 | 361,371 |
| Jan 10, 2024 | 64.90 | 65.10 | 63.90 | 63.90 | 63.52 | 539,936 |
| Jan 09, 2024 | 65.50 | 65.80 | 64.70 | 65.00 | 64.62 | 419,147 |
| Jan 08, 2024 | 65.30 | 65.50 | 64.50 | 65.50 | 65.11 | 850,901 |
| Jan 07, 2024 | 66.50 | 66.60 | 65.10 | 65.30 | 64.91 | 715,902 |
| Jan 04, 2024 | 65.00 | 66.40 | 64.60 | 66.00 | 65.61 | 650,286 |
| Jan 03, 2024 | 65.60 | 66.10 | 65.20 | 65.50 | 65.11 | 599,226 |
| Jan 02, 2024 | 65.90 | 65.90 | 64.60 | 65.50 | 65.11 | 384,209 |
| Jan 01, 2024 | 65.60 | 66.30 | 65.20 | 65.50 | 65.11 | 699,307 |
| Dec 31, 2023 | 65.50 | 66.30 | 65.40 | 65.80 | 65.41 | 721,029 |
| Dec 28, 2023 | 65.20 | 65.60 | 64.80 | 65.20 | 64.82 | 473,571 |
| Dec 27, 2023 | 64.40 | 65.60 | 64.00 | 65.20 | 64.82 | 723,225 |
| Dec 26, 2023 | 64.50 | 64.70 | 63.60 | 64.20 | 63.82 | 492,472 |
| Dec 25, 2023 | 64.30 | 64.90 | 64.00 | 64.60 | 64.22 | 452,977 |
| Dec 24, 2023 | 63.90 | 64.30 | 63.30 | 64.00 | 63.62 | 477,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.