Tihama for Advertising, Public Relations and Marketing Company (TADAWUL:4070)
Saudi Arabia · Delayed Price · Currency is SAR 15.09
+0.05 (0.33%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:4070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.21 | 15.22 | 14.95 | 15.09 | 15.09 | 0.33% | 56,381 |
| Sep 3, 2025 | 14.90 | 15.16 | 14.79 | 15.04 | 15.04 | 0.94% | 51,575 |
| Sep 2, 2025 | 14.99 | 14.99 | 14.66 | 14.90 | 14.90 | -0.20% | 82,871 |
| Sep 1, 2025 | 15.14 | 15.15 | 14.91 | 14.93 | 14.93 | -1.39% | 58,134 |
| Aug 31, 2025 | 15.24 | 15.26 | 14.80 | 15.14 | 15.14 | -0.66% | 59,261 |
| Aug 28, 2025 | 15.26 | 15.33 | 15.16 | 15.24 | 15.24 | -0.72% | 81,429 |
| Aug 27, 2025 | 15.40 | 15.45 | 15.27 | 15.35 | 15.35 | -0.07% | 117,398 |
| Aug 26, 2025 | 15.40 | 15.61 | 15.25 | 15.36 | 15.36 | 0.20% | 144,156 |
| Aug 25, 2025 | 15.47 | 15.47 | 15.24 | 15.33 | 15.33 | 0.26% | 84,165 |
| Aug 24, 2025 | 15.12 | 15.52 | 15.12 | 15.29 | 15.29 | - | 96,695 |
| Aug 21, 2025 | 15.65 | 15.65 | 15.15 | 15.29 | 15.29 | -1.48% | 92,810 |
| Aug 20, 2025 | 15.70 | 15.92 | 15.31 | 15.52 | 15.52 | -1.52% | 135,814 |
| Aug 19, 2025 | 15.81 | 15.91 | 15.61 | 15.76 | 15.76 | -0.32% | 117,861 |
| Aug 18, 2025 | 15.88 | 16.04 | 15.80 | 15.81 | 15.81 | -0.38% | 167,363 |
| Aug 17, 2025 | 15.97 | 16.20 | 15.70 | 15.87 | 15.87 | -0.63% | 235,916 |
| Aug 14, 2025 | 15.78 | 16.02 | 15.68 | 15.97 | 15.97 | 1.14% | 202,125 |
| Aug 13, 2025 | 15.97 | 15.97 | 15.60 | 15.79 | 15.79 | 1.35% | 85,831 |
| Aug 12, 2025 | 15.88 | 16.01 | 15.58 | 15.58 | 15.58 | -2.01% | 110,565 |
| Aug 11, 2025 | 16.01 | 16.01 | 15.23 | 15.90 | 15.90 | -0.06% | 262,958 |
| Aug 10, 2025 | 15.95 | 16.25 | 15.90 | 15.91 | 15.91 | -0.19% | 192,650 |
| Aug 7, 2025 | 15.90 | 16.10 | 15.81 | 15.94 | 15.94 | 0.82% | 117,741 |
| Aug 6, 2025 | 15.99 | 16.13 | 15.81 | 15.81 | 15.81 | -1.19% | 91,822 |
| Aug 5, 2025 | 15.78 | 16.23 | 15.75 | 16.00 | 16.00 | 1.27% | 198,191 |
| Aug 4, 2025 | 16.10 | 16.27 | 15.80 | 15.80 | 15.80 | -3.19% | 275,040 |
| Aug 3, 2025 | 16.01 | 16.44 | 15.70 | 16.32 | 16.32 | 2.00% | 275,292 |
| Jul 31, 2025 | 16.17 | 16.17 | 16.00 | 16.00 | 16.00 | -0.06% | 146,723 |
| Jul 30, 2025 | 16.18 | 16.29 | 16.00 | 16.01 | 16.01 | -0.12% | 104,749 |
| Jul 29, 2025 | 16.22 | 16.22 | 16.01 | 16.03 | 16.03 | -1.66% | 119,073 |
| Jul 28, 2025 | 16.27 | 16.48 | 16.20 | 16.30 | 16.30 | 0.62% | 112,200 |
| Jul 27, 2025 | 16.20 | 16.62 | 16.00 | 16.20 | 16.20 | - | 264,688 |
| Jul 24, 2025 | 16.24 | 16.49 | 16.04 | 16.20 | 16.20 | -0.31% | 215,296 |
| Jul 23, 2025 | 16.15 | 16.41 | 16.00 | 16.25 | 16.25 | - | 197,366 |
| Jul 22, 2025 | 16.74 | 16.74 | 16.02 | 16.25 | 16.25 | -1.93% | 315,480 |
| Jul 21, 2025 | 16.47 | 16.75 | 16.40 | 16.57 | 16.57 | 0.67% | 279,120 |
| Jul 20, 2025 | 16.62 | 16.96 | 16.31 | 16.46 | 16.46 | -0.84% | 311,180 |
| Jul 17, 2025 | 16.48 | 16.70 | 16.45 | 16.60 | 16.60 | 0.61% | 139,711 |
| Jul 16, 2025 | 16.52 | 16.70 | 16.40 | 16.50 | 16.50 | -0.18% | 164,081 |
| Jul 15, 2025 | 16.51 | 16.69 | 16.50 | 16.53 | 16.53 | -0.36% | 216,112 |
| Jul 14, 2025 | 16.72 | 16.73 | 16.58 | 16.59 | 16.59 | -1.01% | 198,729 |
| Jul 13, 2025 | 16.81 | 16.91 | 16.70 | 16.76 | 16.76 | -0.95% | 287,673 |
| Jul 10, 2025 | 16.87 | 17.35 | 16.87 | 16.92 | 16.92 | 0.65% | 704,464 |
| Jul 9, 2025 | 16.70 | 16.97 | 16.70 | 16.81 | 16.81 | 0.66% | 250,196 |
| Jul 8, 2025 | 17.04 | 17.04 | 16.70 | 16.70 | 16.70 | -1.59% | 413,429 |
| Jul 7, 2025 | 16.90 | 17.12 | 16.89 | 16.97 | 16.97 | 0.41% | 616,406 |
| Jul 6, 2025 | 16.77 | 16.98 | 16.60 | 16.90 | 16.90 | 1.14% | 568,816 |
| Jul 3, 2025 | 16.61 | 16.93 | 16.60 | 16.71 | 16.71 | 0.42% | 619,849 |
| Jul 2, 2025 | 16.54 | 16.95 | 16.54 | 16.64 | 16.64 | 0.67% | 878,465 |
| Jul 1, 2025 | 17.10 | 17.76 | 16.50 | 16.53 | 16.53 | -2.76% | 1,654,477 |
| Jun 30, 2025 | 16.00 | 17.08 | 15.94 | 17.00 | 17.00 | 6.25% | 1,633,076 |
| Jun 29, 2025 | 16.00 | 16.16 | 15.90 | 16.00 | 16.00 | 1.01% | 149,672 |