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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	34.1	33.44	33.44	34.1	33.14	195,440
February 18, 2026	33.94	34.1	34.1	34.26	33.9	67,655
February 17, 2026	34.9	33.96	33.96	34.9	33.96	146,135
February 16, 2026	35.26	35.02	35.02	35.4	34.6	225,376
February 15, 2026	35.02	35.18	35.18	35.26	34.78	190,764
February 12, 2026	34.44	34.9	34.9	34.94	34.18	289,187
February 11, 2026	34.64	34.42	34.42	34.64	34.06	183,100
February 10, 2026	34.22	34.52	34.52	34.7	33.9	393,915
February 09, 2026	34.08	34.2	34.2	34.26	33.5	577,150
February 08, 2026	34	34	34	34.28	33.92	386,634
February 05, 2026	34.46	33.78	33.78	34.52	33.64	343,791
February 04, 2026	34.88	34.58	34.58	34.88	34.5	283,167
February 03, 2026	34.78	34.5	34.5	35.18	34.46	426,878
February 02, 2026	34.4	34.68	34.68	34.74	33.86	384,685
February 01, 2026	35.5	34.4	34.4	35.5	34.2	216,395
January 29, 2026	36.68	35.34	35.34	36.7	35.34	289,122
January 28, 2026	36.94	36.6	36.6	37.1	36.52	429,054
January 27, 2026	36.6	36.94	36.94	37.02	36.48	1.12M
January 26, 2026	36.7	36.64	36.64	36.74	36.44	185,751
January 25, 2026	36.4	36.6	36.6	36.7	36.32	286,107
January 22, 2026	36.28	36.38	36.38	36.5	36.18	469,032
January 21, 2026	36.14	36.2	36.2	36.38	35.84	448,235
January 20, 2026	36.2	36	36	36.4	35.96	1.28M
January 19, 2026	36.2	36.1	36.1	36.2	35.94	199,930
January 18, 2026	36.12	36.14	36.14	36.4	36.08	136,954
January 15, 2026	36.8	36.2	36.2	36.8	35.96	170,110
January 14, 2026	37.2	36.72	36.72	37.22	36.6	274,701
January 13, 2026	37	37.2	37.2	37.32	36.82	287,951
January 12, 2026	37.16	37.02	37.02	37.16	36.94	278,208
January 11, 2026	37.64	37.16	37.16	37.64	36.86	177,977
January 08, 2026	37.84	37.3	37.3	37.84	37.06	82,379
January 07, 2026	37.9	37.88	37.88	38.84	37.66	157,403
January 06, 2026	37.62	37.76	37.76	37.76	37.26	95,699
January 05, 2026	37.68	37.4	37.4	37.88	37.34	111,859
January 04, 2026	38.06	37.8	37.8	38.06	37.5	46,677
January 01, 2026	37.58	38.18	38.18	38.3	37.58	43,983
December 31, 2025	36.4	37.6	37.6	38	36.4	139,361
December 30, 2025	38	36.4	36.4	38	36.4	76,454
December 29, 2025	38.04	37.4	37.4	38.04	37.1	134,534
December 28, 2025	38.34	37.64	37.64	38.34	37.52	48,235
December 25, 2025	37.9	38.3	38.3	38.3	37.58	56,506
December 24, 2025	38.3	37.46	37.46	38.42	37.44	110,767
December 23, 2025	38.4	38.42	38.42	38.48	37.88	88,786
December 22, 2025	37.9	38.12	38.12	38.26	37.06	84,435
December 21, 2025	38.78	37.8	37.8	38.78	37.48	90,950
December 18, 2025	38.8	38.1	38.1	38.8	37.94	130,126
December 17, 2025	39.7	39.04	39.04	39.96	38.8	58,152
December 16, 2025	40.5	39.6	39.6	42.56	39.56	216,034
December 15, 2025	40	40.53	40.53	40.8	40	90,379
December 14, 2025	40.7	40.5	40.5	40.87	40.33	99,964
December 11, 2025	41.17	40.7	40.31	41.17	40.57	62,404
December 10, 2025	40.37	40.67	40.28	41.17	40.37	171,615
December 09, 2025	40.03	40.37	39.98	40.47	39.73	86,712
December 08, 2025	39.47	39.87	39.49	40.03	39.27	139,543
December 07, 2025	39.13	39.43	39.06	39.43	38.93	55,770
December 04, 2025	38.57	38.9	38.53	39.33	38.4	89,058
December 03, 2025	38.67	38.33	37.97	38.77	38.17	168,877
December 02, 2025	39.33	38.63	38.27	39.47	38.5	75,133
December 01, 2025	39.87	39.37	38.99	39.87	39.23	68,620
November 30, 2025	39.97	39.67	39.29	40.07	39.67	70,240

Theeb Rent A Car Company (4261.SR) SAU