Tihama for Advertising, Public Relations and Marketing Company (TADAWUL:4070)
Saudi Arabia · Delayed Price · Currency is SAR 15.90
+0.02 (0.13%)
Jun 4, 2026, 3:15 PM AST
TADAWUL:4070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 15.98 | 15.99 | 15.70 | 15.90 | 15.90 | 0.13% | 87,939 |
| Jun 3, 2026 | 15.89 | 16.34 | 15.80 | 15.88 | 15.88 | 0.51% | 221,958 |
| Jun 2, 2026 | 15.59 | 16.19 | 15.46 | 15.80 | 15.80 | 2.20% | 305,241 |
| Jun 1, 2026 | 15.02 | 15.60 | 15.02 | 15.46 | 15.46 | 2.32% | 213,913 |
| May 31, 2026 | 15.25 | 15.30 | 15.00 | 15.11 | 15.11 | 0.20% | 111,291 |
| May 21, 2026 | 14.12 | 15.20 | 14.12 | 15.08 | 15.08 | 6.95% | 210,660 |
| May 20, 2026 | 14.01 | 14.17 | 13.97 | 14.10 | 14.10 | 0.07% | 74,433 |
| May 19, 2026 | 14.00 | 14.19 | 14.00 | 14.09 | 14.09 | 0.64% | 56,288 |
| May 18, 2026 | 14.10 | 14.21 | 13.94 | 14.00 | 14.00 | -1.34% | 159,209 |
| May 17, 2026 | 14.23 | 14.23 | 14.10 | 14.19 | 14.19 | -0.28% | 52,590 |
| May 14, 2026 | 14.24 | 14.29 | 14.10 | 14.23 | 14.23 | -0.07% | 40,202 |
| May 13, 2026 | 14.21 | 14.27 | 14.05 | 14.24 | 14.24 | 0.07% | 107,857 |
| May 12, 2026 | 14.28 | 14.60 | 14.13 | 14.23 | 14.23 | -0.07% | 59,276 |
| May 11, 2026 | 14.39 | 14.39 | 14.06 | 14.24 | 14.24 | -0.97% | 85,084 |
| May 10, 2026 | 14.30 | 14.44 | 14.24 | 14.38 | 14.38 | 0.21% | 37,063 |
| May 7, 2026 | 14.36 | 14.40 | 14.13 | 14.35 | 14.35 | -0.07% | 134,139 |
| May 6, 2026 | 14.32 | 14.38 | 14.18 | 14.36 | 14.36 | 1.13% | 71,932 |
| May 5, 2026 | 14.40 | 14.40 | 14.16 | 14.20 | 14.20 | -1.93% | 98,295 |
| May 4, 2026 | 14.41 | 14.86 | 14.37 | 14.48 | 14.48 | 0.98% | 159,687 |
| May 3, 2026 | 14.25 | 14.49 | 14.25 | 14.34 | 14.34 | -0.21% | 54,387 |
| Apr 30, 2026 | 14.43 | 14.43 | 14.30 | 14.37 | 14.37 | 0.42% | 17,997 |
| Apr 29, 2026 | 14.26 | 14.46 | 14.26 | 14.31 | 14.31 | 0.07% | 109,778 |
| Apr 28, 2026 | 14.45 | 14.60 | 14.18 | 14.30 | 14.30 | -1.45% | 120,751 |
| Apr 27, 2026 | 14.59 | 14.59 | 14.44 | 14.51 | 14.51 | -0.62% | 86,893 |
| Apr 26, 2026 | 14.65 | 14.80 | 14.46 | 14.60 | 14.60 | -0.34% | 66,108 |
| Apr 23, 2026 | 14.74 | 14.80 | 14.53 | 14.65 | 14.65 | 0.14% | 69,955 |
| Apr 22, 2026 | 14.89 | 14.91 | 14.56 | 14.63 | 14.63 | 0.07% | 115,875 |
| Apr 21, 2026 | 14.88 | 14.97 | 14.60 | 14.62 | 14.62 | -0.27% | 99,999 |
| Apr 20, 2026 | 15.09 | 15.14 | 14.60 | 14.66 | 14.66 | -2.85% | 130,495 |
| Apr 19, 2026 | 15.17 | 15.41 | 15.03 | 15.09 | 15.09 | -0.46% | 213,660 |
| Apr 16, 2026 | 15.04 | 15.37 | 14.90 | 15.16 | 15.16 | 1.00% | 246,451 |
| Apr 15, 2026 | 14.91 | 15.05 | 14.69 | 15.01 | 15.01 | 2.18% | 370,739 |
| Apr 14, 2026 | 14.69 | 14.82 | 14.50 | 14.69 | 14.69 | 1.17% | 296,813 |
| Apr 13, 2026 | 14.34 | 14.70 | 14.24 | 14.52 | 14.52 | 1.26% | 260,097 |
| Apr 12, 2026 | 14.17 | 14.50 | 14.17 | 14.34 | 14.34 | 0.70% | 90,031 |
| Apr 9, 2026 | 14.62 | 14.62 | 14.14 | 14.24 | 14.24 | -1.79% | 130,606 |
| Apr 8, 2026 | 14.14 | 14.55 | 14.14 | 14.50 | 14.50 | 2.98% | 240,848 |
| Apr 7, 2026 | 14.07 | 15.00 | 13.90 | 14.08 | 14.08 | 0.07% | 809,932 |
| Apr 6, 2026 | 14.01 | 14.36 | 14.01 | 14.07 | 14.07 | 0.29% | 137,263 |
| Apr 5, 2026 | 14.36 | 14.36 | 14.00 | 14.03 | 14.03 | -2.30% | 173,109 |
| Apr 2, 2026 | 14.35 | 14.41 | 14.20 | 14.36 | 14.36 | -0.97% | 65,015 |
| Apr 1, 2026 | 14.42 | 14.55 | 14.30 | 14.50 | 14.50 | 0.90% | 69,941 |
| Mar 31, 2026 | 14.49 | 14.49 | 14.15 | 14.37 | 14.37 | 0.77% | 75,230 |
| Mar 30, 2026 | 14.34 | 14.43 | 14.10 | 14.26 | 14.26 | -0.56% | 100,255 |
| Mar 29, 2026 | 14.35 | 14.40 | 14.13 | 14.34 | 14.34 | 1.56% | 73,944 |
| Mar 26, 2026 | 14.42 | 14.42 | 14.07 | 14.12 | 14.12 | -1.26% | 74,142 |
| Mar 25, 2026 | 14.00 | 14.39 | 14.00 | 14.30 | 14.30 | 2.14% | 102,324 |
| Mar 24, 2026 | 14.30 | 14.30 | 13.92 | 14.00 | 14.00 | -2.10% | 82,853 |
| Mar 16, 2026 | 14.10 | 14.48 | 14.10 | 14.30 | 14.30 | - | 54,535 |
| Mar 15, 2026 | 14.01 | 14.40 | 14.00 | 14.30 | 14.30 | -0.69% | 29,404 |