Tihama for Advertising, Public Relations and Marketing Company (TADAWUL:4070)
Saudi Arabia · Delayed Price · Currency is SAR 16.30
-0.01 (-0.06%)
At close: Dec 18, 2025
TADAWUL:4070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 16.47 | 16.74 | 15.76 | 16.30 | 16.30 | -0.06% | 403,918 |
| Dec 17, 2025 | 17.32 | 17.36 | 16.30 | 16.31 | 16.31 | -4.95% | 579,377 |
| Dec 16, 2025 | 17.52 | 18.40 | 16.90 | 17.16 | 17.16 | 0.35% | 974,366 |
| Dec 15, 2025 | 17.10 | 17.50 | 16.89 | 17.10 | 17.10 | 0.06% | 287,625 |
| Dec 14, 2025 | 17.59 | 17.72 | 17.01 | 17.09 | 17.09 | -2.84% | 80,699 |
| Dec 11, 2025 | 18.07 | 18.07 | 17.30 | 17.59 | 17.59 | -2.01% | 174,627 |
| Dec 10, 2025 | 17.90 | 18.23 | 17.83 | 17.95 | 17.95 | 0.22% | 79,265 |
| Dec 9, 2025 | 17.80 | 18.01 | 17.68 | 17.91 | 17.91 | 0.67% | 105,794 |
| Dec 8, 2025 | 18.08 | 18.21 | 17.61 | 17.79 | 17.79 | -1.17% | 151,057 |
| Dec 7, 2025 | 18.50 | 18.60 | 17.85 | 18.00 | 18.00 | -2.54% | 325,480 |
| Dec 4, 2025 | 18.78 | 18.80 | 18.37 | 18.47 | 18.47 | 0.05% | 163,198 |
| Dec 3, 2025 | 18.92 | 18.92 | 18.33 | 18.46 | 18.46 | -0.75% | 191,321 |
| Dec 2, 2025 | 19.32 | 19.40 | 18.50 | 18.60 | 18.60 | -3.43% | 228,690 |
| Dec 1, 2025 | 19.90 | 20.12 | 19.20 | 19.26 | 19.26 | -3.70% | 271,292 |
| Nov 30, 2025 | 21.82 | 22.22 | 19.80 | 20.00 | 20.00 | -8.26% | 565,291 |
| Nov 27, 2025 | 21.74 | 22.05 | 21.50 | 21.80 | 21.80 | 0.28% | 148,013 |
| Nov 26, 2025 | 22.07 | 22.34 | 21.56 | 21.74 | 21.74 | -3.08% | 188,683 |
| Nov 25, 2025 | 23.06 | 23.09 | 22.00 | 22.43 | 22.43 | -2.48% | 199,386 |
| Nov 24, 2025 | 23.11 | 23.70 | 22.94 | 23.00 | 23.00 | -0.95% | 237,468 |
| Nov 23, 2025 | 23.10 | 23.70 | 22.91 | 23.22 | 23.22 | 0.09% | 217,525 |
| Nov 20, 2025 | 23.37 | 23.97 | 22.90 | 23.20 | 23.20 | -0.73% | 474,815 |
| Nov 19, 2025 | 24.34 | 25.08 | 22.70 | 23.37 | 23.37 | -5.46% | 803,107 |
| Nov 18, 2025 | 28.40 | 28.40 | 24.72 | 24.72 | 24.72 | -9.98% | 1,539,810 |
| Nov 17, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - | - |
| Nov 16, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.03% | - |
| Nov 13, 2025 | 25.72 | 27.45 | 25.41 | 27.45 | 27.45 | 10.00% | 612,508 |
| Nov 12, 2025 | 24.05 | 25.24 | 23.93 | 24.96 | 24.96 | 3.77% | 256,830 |
| Nov 11, 2025 | 24.26 | 24.50 | 23.70 | 24.05 | 24.05 | -0.50% | 120,592 |
| Nov 10, 2025 | 24.31 | 24.33 | 24.00 | 24.17 | 24.17 | -0.58% | 62,838 |
| Nov 9, 2025 | 25.06 | 25.06 | 24.12 | 24.31 | 24.31 | -1.97% | 64,184 |
| Nov 6, 2025 | 24.63 | 25.13 | 24.50 | 24.80 | 24.80 | 1.43% | 160,368 |
| Nov 5, 2025 | 25.11 | 25.11 | 24.43 | 24.45 | 24.45 | -2.03% | 129,277 |
| Nov 4, 2025 | 25.92 | 26.00 | 24.78 | 24.96 | 24.96 | -3.57% | 224,361 |
| Nov 3, 2025 | 26.18 | 26.44 | 25.65 | 25.88 | 25.88 | -1.13% | 136,221 |
| Nov 2, 2025 | 26.18 | 26.35 | 26.14 | 26.18 | 26.18 | -0.27% | 107,285 |
| Oct 30, 2025 | 26.37 | 26.77 | 26.18 | 26.25 | 26.25 | -0.73% | 165,371 |
| Oct 29, 2025 | 26.39 | 26.77 | 26.23 | 26.44 | 26.44 | 0.20% | 142,736 |
| Oct 28, 2025 | 26.74 | 26.81 | 26.23 | 26.39 | 26.39 | -1.24% | 211,475 |
| Oct 27, 2025 | 26.61 | 26.88 | 26.18 | 26.72 | 26.72 | 0.33% | 321,326 |
| Oct 26, 2025 | 27.14 | 27.17 | 26.53 | 26.63 | 26.63 | -1.10% | 239,896 |
| Oct 23, 2025 | 27.61 | 28.33 | 26.88 | 26.93 | 26.93 | -0.45% | 475,514 |
| Oct 22, 2025 | 27.92 | 28.39 | 27.05 | 27.05 | 27.05 | -2.52% | 295,761 |
| Oct 21, 2025 | 28.95 | 28.95 | 27.57 | 27.75 | 27.75 | -2.93% | 472,381 |
| Oct 20, 2025 | 28.76 | 29.58 | 28.45 | 28.59 | 28.59 | 0.61% | 892,036 |
| Oct 19, 2025 | 29.60 | 30.89 | 28.39 | 28.41 | 28.41 | -1.99% | 2,948,452 |
| Oct 16, 2025 | 26.88 | 28.99 | 26.82 | 28.99 | 28.99 | 10.00% | 1,542,918 |
| Oct 15, 2025 | 26.35 | 26.63 | 26.30 | 26.35 | 26.35 | -0.06% | 108,874 |
| Oct 14, 2025 | 27.05 | 27.05 | 26.18 | 26.37 | 26.37 | -1.88% | 98,838 |
| Oct 13, 2025 | 26.58 | 27.28 | 26.58 | 26.88 | 26.88 | -2.16% | 210,387 |
| Oct 12, 2025 | 27.05 | 27.57 | 26.88 | 27.47 | 27.47 | -1.50% | 69,082 |