Tourism Enterprise Company (Shams) (TADAWUL:4170)
Saudi Arabia · Delayed Price · Currency is SAR 0.9600
0.00 (0.00%)
Aug 14, 2025, 3:19 PM AST
TADAWUL:4170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -3.12% | 113,013,827 |
| Jul 8, 2025 | 0.93 | 0.98 | 0.92 | 0.96 | 0.96 | 5.49% | 212,682,469 |
| Jul 7, 2025 | 0.83 | 0.91 | 0.83 | 0.91 | 0.91 | 9.64% | 175,973,402 |
| Jul 6, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | - | 7,633,478 |
| Jul 3, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | - | 11,822,602 |
| Jul 2, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 6,807,340 |
| Jul 1, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 12,416,852 |
| Jun 30, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 14,705,225 |
| Jun 29, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 5.00% | 21,122,276 |
| Jun 26, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | - | 15,183,128 |
| Jun 25, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 20,774,394 |
| Jun 24, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 8.22% | 25,486,883 |
| Jun 23, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | - | 14,222,368 |
| Jun 22, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 1.39% | 12,099,257 |
| Jun 19, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 1.41% | 10,842,210 |
| Jun 18, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -1.39% | 13,547,099 |
| Jun 17, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -4.00% | 15,723,954 |
| Jun 16, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 1.35% | 10,746,926 |
| Jun 15, 2025 | 0.70 | 0.75 | 0.70 | 0.74 | 0.74 | -3.90% | 25,303,289 |
| Jun 12, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -2.53% | 15,464,583 |
| Jun 11, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 1.28% | 12,491,875 |
| May 29, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 6,562,461 |
| May 28, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 2.60% | 9,313,792 |
| May 27, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.75% | 15,702,033 |