Tourism Enterprise Company (Shams) (TADAWUL:4170)
Saudi Arabia · Delayed Price · Currency is SAR 13.19
-0.23 (-1.71%)
Jan 21, 2026, 2:35 PM AST
TADAWUL:4170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 13.22 | 13.52 | 13.10 | 13.18 | - | -1.79% | 711,513 |
| Jan 20, 2026 | 13.75 | 13.80 | 13.21 | 13.42 | 13.42 | -0.81% | 2,244,832 |
| Jan 19, 2026 | 12.34 | 13.53 | 12.22 | 13.53 | 13.53 | 10.00% | 3,657,037 |
| Jan 18, 2026 | 11.61 | 12.45 | 11.61 | 12.30 | 12.30 | 6.03% | 1,279,067 |
| Jan 15, 2026 | 11.80 | 11.90 | 11.60 | 11.60 | 11.60 | -1.69% | 330,183 |
| Jan 14, 2026 | 11.74 | 12.01 | 11.62 | 11.80 | 11.80 | 0.51% | 887,230 |
| Jan 13, 2026 | 11.69 | 11.80 | 11.47 | 11.74 | 11.74 | 0.95% | 790,853 |
| Jan 12, 2026 | 11.23 | 11.69 | 11.22 | 11.63 | 11.63 | 3.47% | 909,764 |
| Jan 11, 2026 | 11.02 | 11.30 | 11.01 | 11.24 | 11.24 | 2.00% | 322,432 |
| Jan 8, 2026 | 11.17 | 11.26 | 11.00 | 11.02 | 11.02 | -1.52% | 302,444 |
| Jan 7, 2026 | 11.26 | 11.60 | 11.17 | 11.19 | 11.19 | 1.73% | 1,044,262 |
| Jan 6, 2026 | 11.20 | 11.32 | 11.00 | 11.00 | 11.00 | -1.43% | 476,176 |
| Jan 5, 2026 | 10.97 | 11.40 | 10.97 | 11.16 | 11.16 | 1.45% | 902,400 |
| Jan 4, 2026 | 11.39 | 11.39 | 10.90 | 11.00 | 11.00 | -1.43% | 515,678 |
| Jan 1, 2026 | 11.01 | 11.24 | 11.00 | 11.16 | 11.16 | 1.09% | 233,176 |
| Dec 31, 2025 | 10.75 | 11.04 | 10.75 | 11.04 | 11.04 | 4.05% | 598,366 |
| Dec 30, 2025 | 11.40 | 11.40 | 10.57 | 10.61 | 10.61 | -3.81% | 734,539 |
| Dec 29, 2025 | 10.50 | 11.18 | 10.50 | 11.03 | 11.03 | 3.28% | 1,104,791 |
| Dec 28, 2025 | 11.33 | 11.38 | 10.60 | 10.68 | 10.68 | -6.23% | 536,318 |
| Dec 25, 2025 | 11.47 | 11.57 | 11.39 | 11.39 | 11.39 | -0.70% | 158,791 |
| Dec 24, 2025 | 11.60 | 11.60 | 11.41 | 11.47 | 11.47 | -0.35% | 221,422 |
| Dec 23, 2025 | 11.40 | 11.65 | 11.40 | 11.51 | 11.51 | 0.52% | 374,854 |
| Dec 22, 2025 | 11.73 | 11.76 | 11.33 | 11.45 | 11.45 | -2.47% | 513,242 |
| Dec 21, 2025 | 11.80 | 11.96 | 11.73 | 11.74 | 11.74 | -0.09% | 632,777 |
| Dec 18, 2025 | 11.94 | 11.95 | 11.62 | 11.75 | 11.75 | -1.09% | 322,596 |
| Dec 17, 2025 | 11.96 | 11.98 | 11.82 | 11.88 | 11.88 | -0.67% | 372,680 |
| Dec 16, 2025 | 12.16 | 12.19 | 11.92 | 11.96 | 11.96 | -1.40% | 467,251 |
| Dec 15, 2025 | 12.10 | 12.16 | 11.90 | 12.13 | 12.13 | 1.08% | 646,098 |
| Dec 14, 2025 | 12.30 | 12.30 | 11.95 | 12.00 | 12.00 | -1.96% | 515,025 |
| Dec 11, 2025 | 12.32 | 12.42 | 12.21 | 12.24 | 12.24 | -0.49% | 519,440 |
| Dec 10, 2025 | 12.26 | 12.41 | 12.19 | 12.30 | 12.30 | 0.08% | 689,800 |
| Dec 9, 2025 | 12.30 | 12.40 | 12.21 | 12.29 | 12.29 | -0.08% | 371,854 |
| Dec 8, 2025 | 12.42 | 12.53 | 12.19 | 12.30 | 12.30 | -0.65% | 323,256 |
| Dec 7, 2025 | 12.69 | 12.77 | 12.33 | 12.38 | 12.38 | -1.12% | 438,802 |
| Dec 4, 2025 | 12.35 | 12.66 | 12.28 | 12.52 | 12.52 | 2.29% | 656,819 |
| Dec 3, 2025 | 12.16 | 12.43 | 12.16 | 12.24 | 12.24 | 0.66% | 286,251 |
| Dec 2, 2025 | 12.38 | 12.44 | 12.14 | 12.16 | 12.16 | -1.78% | 543,123 |
| Dec 1, 2025 | 12.32 | 12.49 | 12.20 | 12.38 | 12.38 | 0.49% | 723,099 |
| Nov 30, 2025 | 12.89 | 13.00 | 12.32 | 12.32 | 12.32 | -4.42% | 980,860 |
| Nov 27, 2025 | 12.59 | 13.39 | 12.49 | 12.89 | 12.89 | 3.20% | 2,209,763 |
| Nov 26, 2025 | 12.60 | 12.80 | 12.48 | 12.49 | 12.49 | -1.26% | 618,484 |
| Nov 25, 2025 | 13.10 | 13.28 | 12.50 | 12.65 | 12.65 | -3.51% | 755,364 |
| Nov 24, 2025 | 13.64 | 13.80 | 12.33 | 13.11 | 13.11 | -4.31% | 942,541 |
| Nov 23, 2025 | 14.00 | 14.15 | 13.65 | 13.70 | 13.70 | -2.14% | 729,907 |
| Nov 20, 2025 | 14.01 | 14.10 | 13.95 | 14.00 | 14.00 | -0.07% | 408,639 |
| Nov 19, 2025 | 14.15 | 14.27 | 14.00 | 14.01 | 14.01 | -0.92% | 563,959 |
| Nov 18, 2025 | 14.20 | 14.30 | 14.05 | 14.14 | 14.14 | -0.56% | 635,728 |
| Nov 17, 2025 | 14.30 | 14.55 | 14.22 | 14.22 | 14.22 | -0.91% | 686,524 |
| Nov 16, 2025 | 14.40 | 14.48 | 14.10 | 14.35 | 14.35 | -0.21% | 824,448 |
| Nov 13, 2025 | 14.38 | 14.50 | 14.18 | 14.38 | 14.38 | -0.07% | 508,340 |