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
17.09
+0.01 (0.06%)
Jul 21, 2026, 2:28 PM AST

TADAWUL:4070 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202617.0017.1516.8017.0817.080.47%152,552
Jul 19, 202617.3917.4017.0017.0017.00-2.24%109,947
Jul 16, 202617.4217.4217.0517.3917.390.06%97,601
Jul 15, 202617.0318.0317.0217.3817.380.29%280,052
Jul 14, 202617.3917.5517.1817.3317.330.12%128,084
Jul 13, 202617.2517.4917.2517.3117.310.41%77,804
Jul 12, 202617.2017.5717.2017.2417.24-0.23%119,988
Jul 9, 202617.1717.6117.1717.2817.28-0.52%159,579
Jul 8, 202617.7817.7817.1117.3717.37-1.92%257,701
Jul 7, 202617.1717.8017.0517.7117.713.69%845,402
Jul 6, 202617.0117.2917.0017.0817.080.18%376,274
Jul 5, 202618.5618.7317.0017.0517.05-5.28%882,458
Jul 2, 202617.5018.1017.0018.0018.00-1.10%758,381
Jun 30, 202616.7418.2016.5518.2018.209.97%1,607,191
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