Theeb Rent A Car Company - 4261.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	57.85	58.35	58.35	59	57.6	59,372
December 03, 2025	58	57.5	57.5	58.15	57.25	112,585
December 02, 2025	59	57.95	57.95	59.2	57.75	50,089
December 01, 2025	59.8	59.05	59.05	59.8	58.85	45,747
November 30, 2025	59.95	59.5	59.5	60.1	59.5	46,827
November 27, 2025	60.55	59.75	59.75	60.55	59.1	47,417
November 26, 2025	59.7	59.9	59.9	59.9	59.15	29,099
November 25, 2025	60.4	59.5	59.5	60.65	59.3	49,779
November 24, 2025	60.5	60.75	60.75	60.75	59.45	82,446
November 23, 2025	60.5	60.25	60.25	60.7	60.25	29,963
November 20, 2025	61	60.5	60.5	61	60.25	69,339
November 19, 2025	61.9	61	61	62.5	60.65	71,803
November 18, 2025	63.25	62	62	63.4	62	114,517
November 17, 2025	63.6	63.7	63.7	64.25	62.5	115,741
November 16, 2025	64.3	63.95	63.95	64.3	63.4	36,292
November 13, 2025	63.6	64	64	64.2	63.25	36,005
November 12, 2025	63.85	63.75	63.75	64.55	63.3	83,549
November 11, 2025	63.8	63.85	63.85	64.9	63.8	70,350
November 10, 2025	63.8	63.65	63.65	63.95	63.2	28,750
November 09, 2025	62.55	63.75	63.75	63.75	62.55	38,755
November 06, 2025	62.65	63.45	63.45	63.5	62.35	58,134
November 05, 2025	63.65	62.55	62.55	63.7	62.5	79,020
November 04, 2025	65	63.9	63.9	65	63.9	25,437
November 03, 2025	63.9	64.5	64.5	65	63.7	113,361
November 02, 2025	65	63.9	63.9	65.25	63.55	105,634
October 30, 2025	65.45	65.2	65.2	65.8	65.2	37,253
October 29, 2025	65.45	65.45	65.45	65.8	65	29,745
October 28, 2025	65.35	65.45	65.45	65.85	65	37,097
October 27, 2025	66.3	65.35	65.35	66.3	64.75	92,185
October 26, 2025	64.3	66.3	66.3	66.3	64.15	89,517
October 23, 2025	63.8	64.3	64.3	64.4	62.9	120,862
October 22, 2025	62.75	62.45	62.45	63.25	62.45	66,788
October 21, 2025	63.7	62.75	62.75	63.9	62.7	164,437
October 20, 2025	65.25	63.7	63.7	65.3	63.25	169,341
October 19, 2025	64.9	64.85	64.85	65.15	64.6	51,712
October 16, 2025	65.25	65	65	65.45	64.5	133,521
October 15, 2025	65.5	66	66	66	64.5	69,847
October 14, 2025	65.65	65.55	65.55	65.95	65.5	90,091
October 13, 2025	65.7	65.85	65.85	66	65.1	69,519
October 12, 2025	65.35	65.5	65.5	65.65	64.4	77,333
October 09, 2025	65.65	66	66	66	65.5	26,334
October 08, 2025	66.6	65.75	65.75	66.65	65.75	73,731
October 07, 2025	66.7	66.5	66.5	66.7	65.8	109,417
October 06, 2025	66.5	66.7	66.7	66.9	66.15	72,381
October 05, 2025	66	66.5	66.5	66.9	66	42,900
October 02, 2025	65.75	65.6	65.6	66.05	65.55	63,192
October 01, 2025	65.6	65.6	65.6	65.9	65	72,000
September 30, 2025	65.35	65.25	65.25	66	65.2	52,420
September 29, 2025	63.7	65.25	65.25	65.25	63.65	77,223
September 28, 2025	63.95	63.8	63.8	64.55	63.8	66,647
September 25, 2025	64.95	64.5	64.5	65.2	63.7	67,972
September 24, 2025	64.5	64.85	64.85	65.2	64.5	120,764
September 22, 2025	64.3	64.45	64.45	64.7	63.8	75,435
September 21, 2025	63.15	64.3	64.3	64.4	62.9	81,265
September 18, 2025	61.9	63.05	63.05	63.2	61.9	41,466
September 17, 2025	62.75	62.65	62.65	62.95	62.1	60,921
September 16, 2025	61.5	62.75	62.75	63.6	61.45	125,212
September 15, 2025	59.75	61.5	61.5	61.6	59.75	78,398
September 14, 2025	59.6	60.5	60.5	60.5	59.05	146,282
September 11, 2025	61.1	59.95	59.95	61.1	58.15	277,117

Theeb Rent A Car Company (4261.SR) SAU