Skip to main content
logo
Tihama for Advertising, Public Relations and Marketing Company (TADAWUL:4070)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
16.55
-0.19 (-1.14%)
Jun 29, 2026, 3:17 PM AST

TADAWUL:4070 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202616.8016.8016.3516.5516.55-1.14%170,233
Jun 28, 202616.6417.2016.5516.7416.74-0.18%197,106
Jun 25, 202617.0817.0816.6216.7716.77-1.81%119,036
Jun 24, 202617.0017.1016.8017.0817.080.47%205,223
Jun 23, 202617.1017.3216.8917.0017.00-0.53%230,505
Jun 22, 202616.9817.3616.7217.0917.090.65%697,817
Jun 21, 202616.5017.0216.4016.9816.982.91%177,083
Jun 18, 202616.6616.6616.3916.5016.50-0.96%141,045
Jun 17, 202616.5717.0116.4816.6616.660.54%395,024
Jun 16, 202616.7316.7916.3716.5716.57-0.96%112,894
Jun 15, 202616.8016.8016.5416.7316.731.15%76,703
Jun 14, 202616.1117.0016.1116.5416.542.67%259,917
Jun 11, 202616.2616.2615.9816.1116.110.06%77,085
Jun 10, 202616.5116.5516.1016.1016.10-2.78%53,772
Jun 9, 202615.9416.6415.9416.5616.563.63%183,118
Jun 8, 202615.9016.1015.4515.9815.980.38%147,506
Jun 7, 202615.9016.1015.7015.9215.920.13%96,402
Jun 4, 202615.9815.9915.7015.9015.900.13%87,939
Jun 3, 202615.8916.3415.8015.8815.880.51%221,958
Jun 2, 202615.5916.1915.4615.8015.802.20%305,241
Jun 1, 202615.0215.6015.0215.4615.462.32%213,913
May 31, 202615.2515.3015.0015.1115.110.20%111,291
May 21, 202614.1215.2014.1215.0815.086.95%210,660
May 20, 202614.0114.1713.9714.1014.100.07%74,433
May 19, 202614.0014.1914.0014.0914.090.64%56,288
May 18, 202614.1014.2113.9414.0014.00-1.34%159,209
May 17, 202614.2314.2314.1014.1914.19-0.28%52,590
May 14, 202614.2414.2914.1014.2314.23-0.07%40,202
May 13, 202614.2114.2714.0514.2414.240.07%107,857
May 12, 202614.2814.6014.1314.2314.23-0.07%59,276
May 11, 202614.3914.3914.0614.2414.24-0.97%85,084
May 10, 202614.3014.4414.2414.3814.380.21%37,063
May 7, 202614.3614.4014.1314.3514.35-0.07%134,139
May 6, 202614.3214.3814.1814.3614.361.13%71,932
May 5, 202614.4014.4014.1614.2014.20-1.93%98,295
May 4, 202614.4114.8614.3714.4814.480.98%159,687
May 3, 202614.2514.4914.2514.3414.34-0.21%54,387
Apr 30, 202614.4314.4314.3014.3714.370.42%17,997
Apr 29, 202614.2614.4614.2614.3114.310.07%109,778
Apr 28, 202614.4514.6014.1814.3014.30-1.45%120,751
Apr 27, 202614.5914.5914.4414.5114.51-0.62%86,893
Apr 26, 202614.6514.8014.4614.6014.60-0.34%66,108
Apr 23, 202614.7414.8014.5314.6514.650.14%69,955
Apr 22, 202614.8914.9114.5614.6314.630.07%115,875
Apr 21, 202614.8814.9714.6014.6214.62-0.27%99,999
Apr 20, 202615.0915.1414.6014.6614.66-2.85%130,495
Apr 19, 202615.1715.4115.0315.0915.09-0.46%213,660
Apr 16, 202615.0415.3714.9015.1615.161.00%246,451
Apr 15, 202614.9115.0514.6915.0115.012.18%370,739
Apr 14, 202614.6914.8214.5014.6914.691.17%296,813