Tourism Enterprise Company (Shams) (TADAWUL:4170)
Saudi Arabia · Delayed Price · Currency is SAR 16.05
-0.17 (-1.05%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:4170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 16.22 | 16.31 | 15.99 | 16.05 | 16.05 | -1.05% | 786,953 |
| Oct 28, 2025 | 16.60 | 16.68 | 16.22 | 16.22 | 16.22 | -1.52% | 786,495 |
| Oct 27, 2025 | 16.85 | 16.96 | 16.40 | 16.47 | 16.47 | -2.26% | 1,420,257 |
| Oct 26, 2025 | 17.06 | 17.29 | 16.55 | 16.85 | 16.85 | -1.12% | 1,636,873 |
| Oct 23, 2025 | 15.75 | 17.20 | 15.51 | 17.04 | 17.04 | 8.19% | 5,324,017 |
| Oct 22, 2025 | 17.00 | 17.15 | 15.50 | 15.75 | 15.75 | -8.43% | 3,791,404 |
| Oct 21, 2025 | 17.50 | 18.00 | 16.70 | 17.20 | 17.20 | -6.52% | 4,350,891 |
| Oct 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 16, 2025 | 18.40 | 18.40 | 18.00 | 18.40 | 18.40 | - | 976,954 |
| Oct 15, 2025 | 18.20 | 18.40 | 18.00 | 18.40 | 18.40 | - | 863,200 |
| Oct 14, 2025 | 18.40 | 18.60 | 18.20 | 18.40 | 18.40 | -1.08% | 795,189 |
| Oct 13, 2025 | 18.60 | 18.60 | 18.40 | 18.60 | 18.60 | - | 649,494 |
| Oct 12, 2025 | 18.60 | 18.60 | 18.40 | 18.60 | 18.60 | -1.06% | 662,982 |
| Oct 9, 2025 | 18.60 | 18.80 | 18.40 | 18.80 | 18.80 | 1.08% | 556,179 |
| Oct 8, 2025 | 18.80 | 19.00 | 18.60 | 18.60 | 18.60 | -1.06% | 931,679 |
| Oct 7, 2025 | 18.80 | 19.00 | 18.60 | 18.80 | 18.80 | - | 1,163,491 |
| Oct 6, 2025 | 18.80 | 19.00 | 18.60 | 18.80 | 18.80 | 1.08% | 627,700 |
| Oct 5, 2025 | 18.80 | 19.00 | 18.60 | 18.60 | 18.60 | -1.06% | 889,152 |
| Oct 2, 2025 | 19.00 | 19.20 | 18.60 | 18.80 | 18.80 | -1.05% | 1,526,709 |
| Oct 1, 2025 | 19.00 | 19.40 | 18.80 | 19.00 | 19.00 | 1.06% | 3,628,640 |
| Sep 30, 2025 | 18.80 | 19.20 | 18.60 | 18.80 | 18.80 | - | 2,972,346 |
| Sep 29, 2025 | 18.40 | 18.80 | 18.20 | 18.80 | 18.80 | 2.17% | 1,504,438 |
| Sep 28, 2025 | 18.60 | 18.60 | 18.20 | 18.40 | 18.40 | -1.08% | 780,510 |
| Sep 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Sep 24, 2025 | 18.40 | 18.80 | 18.40 | 18.60 | 18.60 | 1.09% | 1,830,013 |
| Sep 22, 2025 | 18.80 | 18.80 | 18.20 | 18.40 | 18.40 | -2.13% | 1,382,718 |
| Sep 21, 2025 | 18.40 | 19.00 | 18.40 | 18.80 | 18.80 | 2.17% | 1,936,101 |
| Sep 18, 2025 | 18.20 | 19.00 | 18.00 | 18.40 | 18.40 | 1.10% | 2,548,605 |
| Sep 17, 2025 | 18.20 | 18.40 | 18.00 | 18.20 | 18.20 | -1.09% | 1,271,341 |
| Sep 16, 2025 | 18.00 | 18.60 | 18.00 | 18.40 | 18.40 | 2.22% | 1,261,060 |
| Sep 15, 2025 | 17.80 | 18.00 | 17.60 | 18.00 | 18.00 | 2.27% | 870,422 |
| Sep 14, 2025 | 17.80 | 18.00 | 17.60 | 17.60 | 17.60 | -1.12% | 583,950 |
| Sep 11, 2025 | 18.20 | 18.20 | 17.60 | 17.80 | 17.80 | -1.11% | 869,670 |
| Sep 10, 2025 | 17.80 | 18.20 | 17.40 | 18.00 | 18.00 | 1.12% | 1,730,106 |
| Sep 9, 2025 | 18.40 | 18.60 | 17.40 | 17.80 | 17.80 | -3.26% | 2,576,628 |
| Sep 8, 2025 | 18.20 | 19.00 | 18.20 | 18.40 | 18.40 | 1.10% | 2,183,303 |
| Sep 7, 2025 | 18.20 | 18.40 | 18.00 | 18.20 | 18.20 | - | 808,463 |
| Sep 4, 2025 | 18.40 | 18.60 | 18.20 | 18.20 | 18.20 | -1.09% | 516,785 |
| Sep 3, 2025 | 18.60 | 18.60 | 18.20 | 18.40 | 18.40 | - | 920,927 |
| Sep 2, 2025 | 18.60 | 18.80 | 18.20 | 18.40 | 18.40 | -2.13% | 1,554,816 |
| Sep 1, 2025 | 18.80 | 19.00 | 18.40 | 18.80 | 18.80 | - | 1,481,314 |
| Aug 31, 2025 | 19.20 | 19.40 | 18.40 | 18.80 | 18.80 | - | 3,915,346 |
| Aug 28, 2025 | 18.40 | 19.20 | 18.20 | 18.80 | 18.80 | 2.17% | 4,229,922 |
| Aug 27, 2025 | 18.60 | 18.80 | 18.20 | 18.40 | 18.40 | -1.08% | 983,430 |
| Aug 26, 2025 | 18.80 | 18.80 | 18.20 | 18.60 | 18.60 | -1.06% | 1,805,826 |
| Aug 25, 2025 | 18.80 | 19.00 | 18.60 | 18.80 | 18.80 | - | 967,684 |
| Aug 24, 2025 | 19.00 | 19.20 | 18.80 | 18.80 | 18.80 | -1.05% | 1,143,207 |
| Aug 21, 2025 | 19.20 | 19.20 | 18.80 | 19.00 | 19.00 | - | 1,137,078 |
| Aug 20, 2025 | 19.40 | 19.60 | 19.00 | 19.00 | 19.00 | -1.04% | 1,524,581 |