Tihama for Advertising, Public Relations and Marketing Company (TADAWUL:4070)
Saudi Arabia · Delayed Price · Currency is SAR 14.01
-0.29 (-2.03%)
Nov 5, 2025, 3:12 PM AST
TADAWUL:4070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 14.39 | 14.39 | 14.00 | 14.15 | 14.15 | -1.05% | 178,488 |
| Nov 4, 2025 | 14.85 | 14.90 | 14.20 | 14.30 | 14.30 | -3.57% | 391,558 |
| Nov 3, 2025 | 15.00 | 15.15 | 14.70 | 14.83 | 14.83 | -1.13% | 237,735 |
| Nov 2, 2025 | 15.00 | 15.10 | 14.98 | 15.00 | 15.00 | -0.27% | 187,236 |
| Oct 30, 2025 | 15.11 | 15.34 | 15.00 | 15.04 | 15.04 | -0.73% | 288,608 |
| Oct 29, 2025 | 15.12 | 15.34 | 15.03 | 15.15 | 15.15 | 0.20% | 249,106 |
| Oct 28, 2025 | 15.32 | 15.36 | 15.03 | 15.12 | 15.12 | -1.24% | 369,069 |
| Oct 27, 2025 | 15.25 | 15.40 | 15.00 | 15.31 | 15.31 | 0.33% | 560,780 |
| Oct 26, 2025 | 15.55 | 15.57 | 15.20 | 15.26 | 15.26 | -1.10% | 418,669 |
| Oct 23, 2025 | 15.82 | 16.23 | 15.40 | 15.43 | 15.43 | -0.45% | 829,869 |
| Oct 22, 2025 | 16.00 | 16.27 | 15.50 | 15.50 | 15.50 | -2.52% | 516,165 |
| Oct 21, 2025 | 16.59 | 16.59 | 15.80 | 15.90 | 15.90 | -2.93% | 824,402 |
| Oct 20, 2025 | 16.48 | 16.95 | 16.30 | 16.38 | 16.38 | 0.61% | 1,556,784 |
| Oct 19, 2025 | 16.96 | 17.70 | 16.27 | 16.28 | 16.28 | -1.99% | 5,145,642 |
| Oct 16, 2025 | 15.40 | 16.61 | 15.37 | 16.61 | 16.61 | 10.00% | 2,692,703 |
| Oct 15, 2025 | 15.10 | 15.26 | 15.07 | 15.10 | 15.10 | -0.07% | 190,009 |
| Oct 14, 2025 | 15.50 | 15.50 | 15.00 | 15.11 | 15.11 | -1.88% | 172,494 |
| Oct 13, 2025 | 15.23 | 15.63 | 15.23 | 15.40 | 15.40 | -2.16% | 367,170 |
| Oct 12, 2025 | 15.50 | 15.80 | 15.40 | 15.74 | 15.74 | -1.50% | 120,564 |
| Oct 9, 2025 | 15.94 | 16.10 | 15.85 | 15.98 | 15.98 | 1.01% | 232,842 |
| Oct 8, 2025 | 15.94 | 16.19 | 15.82 | 15.82 | 15.82 | -0.69% | 229,309 |
| Oct 7, 2025 | 16.06 | 16.20 | 15.78 | 15.93 | 15.93 | -0.87% | 200,158 |
| Oct 6, 2025 | 16.40 | 16.52 | 16.00 | 16.07 | 16.07 | -2.01% | 274,576 |
| Oct 5, 2025 | 16.48 | 16.68 | 16.34 | 16.40 | 16.40 | -0.49% | 137,656 |
| Oct 2, 2025 | 16.62 | 16.85 | 16.45 | 16.48 | 16.48 | -0.96% | 106,750 |
| Oct 1, 2025 | 16.70 | 16.82 | 16.54 | 16.64 | 16.64 | -0.66% | 446,624 |
| Sep 30, 2025 | 16.90 | 17.00 | 16.62 | 16.75 | 16.75 | -1.00% | 446,624 |
| Sep 29, 2025 | 16.74 | 17.03 | 16.27 | 16.92 | 16.92 | 2.55% | 720,949 |
| Sep 28, 2025 | 16.40 | 16.78 | 15.95 | 16.50 | 16.50 | 1.29% | 811,294 |
| Sep 25, 2025 | 15.83 | 16.30 | 15.49 | 16.29 | 16.29 | 3.63% | 597,527 |
| Sep 24, 2025 | 15.28 | 15.83 | 15.28 | 15.72 | 15.72 | 1.68% | 155,626 |
| Sep 22, 2025 | 15.57 | 15.60 | 15.32 | 15.46 | 15.46 | -0.71% | 141,577 |
| Sep 21, 2025 | 15.57 | 15.89 | 15.46 | 15.57 | 15.57 | 0.13% | 317,789 |
| Sep 18, 2025 | 15.43 | 15.67 | 15.19 | 15.55 | 15.55 | 0.71% | 340,318 |
| Sep 17, 2025 | 15.79 | 16.20 | 15.23 | 15.44 | 15.44 | 2.93% | 1,198,005 |
| Sep 16, 2025 | 15.19 | 15.20 | 14.95 | 15.00 | 15.00 | -1.25% | 178,567 |
| Sep 15, 2025 | 15.17 | 15.48 | 14.96 | 15.19 | 15.19 | -0.65% | 222,128 |
| Sep 14, 2025 | 14.77 | 15.89 | 14.77 | 15.29 | 15.29 | 2.27% | 836,667 |
| Sep 11, 2025 | 15.16 | 15.16 | 13.90 | 14.95 | 14.95 | -0.33% | 83,054 |
| Sep 10, 2025 | 15.15 | 15.34 | 14.93 | 15.00 | 15.00 | -2.28% | 64,072 |
| Sep 9, 2025 | 15.28 | 15.35 | 15.02 | 15.35 | 15.35 | 0.46% | 78,309 |
| Sep 8, 2025 | 15.50 | 15.77 | 15.20 | 15.28 | 15.28 | -1.42% | 309,775 |
| Sep 7, 2025 | 15.05 | 15.50 | 14.95 | 15.50 | 15.50 | 2.72% | 172,511 |
| 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 |