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
20.93
-0.14 (-0.66%)
Sep 1, 2026, 10:23 AM AST

TADAWUL:4070 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202621.0621.1220.8420.9820.98-0.38%260,546
Aug 30, 202621.3821.3820.9521.0621.06-1.59%345,371
Aug 27, 202621.4421.5420.7521.4021.40-0.93%756,431
Aug 26, 202621.9822.2521.5021.6021.601.12%1,287,949
Aug 25, 202621.1321.3620.9021.3621.361.09%446,960
Aug 24, 202620.9921.6620.7021.1321.130.67%798,091
Aug 23, 202620.4521.0920.0320.9920.991.70%778,371
Aug 20, 202619.5921.1219.5920.6420.645.36%1,495,088
Aug 19, 202619.7819.9019.1519.5919.590.10%212,337
Aug 18, 202619.2019.8019.1519.5719.571.82%364,349
Aug 17, 202619.0219.6119.0019.2219.22-1.03%306,261
Aug 16, 202618.4019.8018.0019.4219.427.29%866,798
Aug 13, 202617.8018.1617.7018.1018.101.69%294,799
Aug 12, 202617.5118.0217.5117.8017.800.28%120,091
Aug 11, 202617.7517.9717.7017.7517.75-106,059
Aug 10, 202617.7218.0717.7017.7517.75-213,779
Aug 9, 202617.1718.1717.1017.7517.753.32%929,601
Aug 6, 202617.1217.3617.1217.1817.180.06%128,230
Aug 5, 202617.1017.3017.1017.1717.170.12%82,116
Aug 4, 202617.1017.2817.0417.1517.150.29%278,447
Aug 3, 202617.4817.4817.0017.1017.10-0.87%145,907
Aug 2, 202617.2617.5317.0017.2517.250.70%210,295
Jul 30, 202617.0617.3016.9917.1317.130.06%55,455
Jul 29, 202617.0017.1416.8017.1217.120.71%201,029
Jul 28, 202617.6017.6017.0017.0017.00-1.45%129,021
Jul 27, 202617.4317.5317.2317.2517.25-1.03%85,456
Jul 26, 202617.3217.5517.1917.4317.430.06%93,954
Jul 23, 202617.2418.0217.1417.4217.421.28%545,450
Jul 22, 202617.0117.2517.0117.2017.200.17%49,077
Jul 21, 202616.9417.2516.9417.1717.170.53%78,950
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