Tourism Enterprise Company (Shams) (TADAWUL:4170)
Saudi Arabia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202516.2216.3115.9916.0516.05-1.05%786,953
Oct 28, 202516.6016.6816.2216.2216.22-1.52%786,495
Oct 27, 202516.8516.9616.4016.4716.47-2.26%1,420,257
Oct 26, 202517.0617.2916.5516.8516.85-1.12%1,636,873
Oct 23, 202515.7517.2015.5117.0417.048.19%5,324,017
Oct 22, 202517.0017.1515.5015.7515.75-8.43%3,791,404
Oct 21, 202517.5018.0016.7017.2017.20-6.52%4,350,891
Oct 20, 202518.4018.4018.4018.4018.40--
Oct 19, 202518.4018.4018.4018.4018.40--
Oct 16, 202518.4018.4018.0018.4018.40-976,954
Oct 15, 202518.2018.4018.0018.4018.40-863,200
Oct 14, 202518.4018.6018.2018.4018.40-1.08%795,189
Oct 13, 202518.6018.6018.4018.6018.60-649,494
Oct 12, 202518.6018.6018.4018.6018.60-1.06%662,982
Oct 9, 202518.6018.8018.4018.8018.801.08%556,179
Oct 8, 202518.8019.0018.6018.6018.60-1.06%931,679
Oct 7, 202518.8019.0018.6018.8018.80-1,163,491
Oct 6, 202518.8019.0018.6018.8018.801.08%627,700
Oct 5, 202518.8019.0018.6018.6018.60-1.06%889,152
Oct 2, 202519.0019.2018.6018.8018.80-1.05%1,526,709
Oct 1, 202519.0019.4018.8019.0019.001.06%3,628,640
Sep 30, 202518.8019.2018.6018.8018.80-2,972,346
Sep 29, 202518.4018.8018.2018.8018.802.17%1,504,438
Sep 28, 202518.6018.6018.2018.4018.40-1.08%780,510
Sep 25, 202518.6018.6018.6018.6018.60--
Sep 24, 202518.4018.8018.4018.6018.601.09%1,830,013
Sep 22, 202518.8018.8018.2018.4018.40-2.13%1,382,718
Sep 21, 202518.4019.0018.4018.8018.802.17%1,936,101
Sep 18, 202518.2019.0018.0018.4018.401.10%2,548,605
Sep 17, 202518.2018.4018.0018.2018.20-1.09%1,271,341
Sep 16, 202518.0018.6018.0018.4018.402.22%1,261,060
Sep 15, 202517.8018.0017.6018.0018.002.27%870,422
Sep 14, 202517.8018.0017.6017.6017.60-1.12%583,950
Sep 11, 202518.2018.2017.6017.8017.80-1.11%869,670
Sep 10, 202517.8018.2017.4018.0018.001.12%1,730,106
Sep 9, 202518.4018.6017.4017.8017.80-3.26%2,576,628
Sep 8, 202518.2019.0018.2018.4018.401.10%2,183,303
Sep 7, 202518.2018.4018.0018.2018.20-808,463
Sep 4, 202518.4018.6018.2018.2018.20-1.09%516,785
Sep 3, 202518.6018.6018.2018.4018.40-920,927
Sep 2, 202518.6018.8018.2018.4018.40-2.13%1,554,816
Sep 1, 202518.8019.0018.4018.8018.80-1,481,314
Aug 31, 202519.2019.4018.4018.8018.80-3,915,346
Aug 28, 202518.4019.2018.2018.8018.802.17%4,229,922
Aug 27, 202518.6018.8018.2018.4018.40-1.08%983,430
Aug 26, 202518.8018.8018.2018.6018.60-1.06%1,805,826
Aug 25, 202518.8019.0018.6018.8018.80-967,684
Aug 24, 202519.0019.2018.8018.8018.80-1.05%1,143,207
Aug 21, 202519.2019.2018.8019.0019.00-1,137,078
Aug 20, 202519.4019.6019.0019.0019.00-1.04%1,524,581