Tourism Enterprise Company (Shams) (TADAWUL:4170)
Saudi Arabia · Delayed Price · Currency is SAR 0.9200
+0.0100 (1.10%)
Sep 18, 2025, 12:45 PM AST
TADAWUL:4170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 25,426,825 |
| Sep 16, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 25,221,206 |
| Sep 15, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 17,408,441 |
| Sep 14, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 11,679,014 |
| 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 |
| Jul 29, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -10.00% | 77,386,147 |
| Jul 28, 2025 | 1.15 | 1.18 | 1.10 | 1.10 | 1.10 | -9.84% | 300,579,752 |
| Jul 27, 2025 | 1.12 | 1.22 | 1.11 | 1.22 | 1.22 | 9.91% | 252,226,649 |
| Jul 24, 2025 | 1.08 | 1.14 | 1.05 | 1.11 | 1.11 | 2.78% | 287,712,930 |
| Jul 23, 2025 | 1.02 | 1.09 | 1.00 | 1.08 | 1.08 | 5.88% | 299,080,380 |
| Jul 22, 2025 | 0.94 | 1.05 | 0.92 | 1.02 | 1.02 | 6.25% | 275,083,435 |
| Jul 21, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | 1.05% | 190,617,100 |
| Jul 20, 2025 | 0.88 | 0.95 | 0.86 | 0.95 | 0.95 | 9.20% | 178,652,446 |
| Jul 17, 2025 | 0.93 | 0.94 | 0.87 | 0.87 | 0.87 | -6.45% | 76,221,148 |
| Jul 16, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 43,864,265 |
| Jul 15, 2025 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | 3.26% | 79,860,781 |
| Jul 14, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 33,154,061 |
| Jul 13, 2025 | 0.95 | 0.97 | 0.91 | 0.93 | 0.93 | -1.06% | 49,514,786 |
| Jul 10, 2025 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | 1.08% | 83,330,221 |