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
19.08
+0.04 (0.21%)
Sep 22, 2026, 3:12 PM AST

TADAWUL:4070 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202618.7119.1418.7118.9918.99-0.26%43,572
Sep 21, 202619.2019.2219.0119.0419.04-0.83%50,563
Sep 20, 202619.1519.3018.7219.2019.200.26%68,399
Sep 17, 202619.3919.4018.8219.1519.15-100,100
Sep 16, 202619.0319.3618.8419.1519.150.74%123,602
Sep 15, 202619.2519.2518.2019.0119.01-2.01%246,681
Sep 14, 202619.8519.9019.0119.4019.40-2.27%493,083
Sep 13, 202620.8220.8219.8019.8519.85-4.20%226,638
Sep 10, 202620.8020.8720.7020.7220.72-0.62%79,436
Sep 9, 202620.8820.9420.7320.8520.85-0.10%30,735
Sep 8, 202620.8521.0020.7020.8720.87-68,862
Sep 7, 202621.0421.0620.6020.8720.87-1.04%363,492
Sep 6, 202621.0121.2220.9721.0921.090.05%155,653
Sep 3, 202621.1021.1520.9021.0821.08-90,059
Sep 2, 202621.0221.1020.9021.0821.08-139,376
Sep 1, 202621.0921.1020.9021.0821.080.05%122,642
Aug 31, 202621.0621.1220.8421.0721.070.05%280,404
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