Tourism Enterprise Company (Shams) (TADAWUL:4170)
Saudi Arabia · Delayed Price · Currency is SAR 0.9300
-0.0100 (-1.06%)
Oct 8, 2025, 3:19 PM AST
TADAWUL:4170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 18,633,585 |
| Oct 7, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 23,269,824 |
| Oct 6, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 12,554,008 |
| Oct 5, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 17,783,055 |
| Oct 2, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 30,534,183 |
| Oct 1, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 1.06% | 72,572,803 |
| Sep 30, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | - | 59,446,927 |
| Sep 29, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 2.17% | 30,088,768 |
| Sep 28, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 15,610,215 |
| Sep 25, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 14,873,130 |
| Sep 24, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 36,600,274 |
| Sep 22, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 27,654,360 |
| Sep 21, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 2.17% | 38,722,025 |
| Sep 18, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | 1.10% | 1,019,442,360 |
| Sep 17, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 508,536,500 |
| Sep 16, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 504,424,120 |
| Sep 15, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 348,168,820 |
| Sep 14, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 233,580,280 |
| Sep 11, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 17,393,412 |
| Sep 10, 2025 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | 1.12% | 34,602,125 |
| Sep 9, 2025 | 0.92 | 0.93 | 0.87 | 0.89 | 0.89 | -3.26% | 51,532,560 |
| Sep 8, 2025 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | 1.10% | 43,666,061 |
| Sep 7, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 16,169,266 |
| Sep 4, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 10,335,712 |
| Sep 3, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 18,418,544 |
| Sep 2, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 31,096,324 |
| Sep 1, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | - | 29,626,299 |
| Aug 31, 2025 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | - | 78,306,923 |
| Aug 28, 2025 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | 2.17% | 84,598,457 |
| Aug 27, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 19,668,601 |
| Aug 26, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 36,116,531 |
| Aug 25, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 19,353,692 |
| Aug 24, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 22,864,156 |
| Aug 21, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 22,741,575 |
| Aug 20, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 30,491,637 |
| Aug 19, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | - | 73,046,273 |
| Aug 18, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 16,910,975 |
| Aug 17, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 26,546,375 |
| Aug 14, 2025 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | - | 48,413,979 |
| Aug 13, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 31,603,268 |
| Aug 12, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 50,819,946 |
| Aug 11, 2025 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.94% | 65,944,153 |
| Aug 10, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 4.08% | 70,967,417 |
| Aug 7, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 47,827,923 |
| Aug 6, 2025 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 2.04% | 106,686,037 |
| Aug 5, 2025 | 1.06 | 1.08 | 0.98 | 0.98 | 0.98 | -4.85% | 272,516,023 |
| Aug 4, 2025 | 0.94 | 1.03 | 0.94 | 1.03 | 1.03 | 9.57% | 199,871,399 |
| Aug 3, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -2.08% | 82,179,638 |
| Jul 31, 2025 | 0.98 | 0.99 | 0.93 | 0.96 | 0.96 | -1.03% | 169,198,969 |
| Jul 30, 2025 | 0.96 | 1.05 | 0.93 | 0.97 | 0.97 | -2.02% | 433,643,220 |