Tourism Enterprise Company (Shams) (TADAWUL:4170)
Saudi Arabia · Delayed Price · Currency is SAR 12.21
-0.35 (-2.79%)
Sep 24, 2026, 3:17 PM AST
TADAWUL:4170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12.56 | 12.66 | 12.21 | 12.21 | 12.21 | -2.79% | 92,810 |
| Sep 22, 2026 | 12.49 | 12.68 | 12.44 | 12.56 | 12.56 | 0.56% | 102,118 |
| Sep 21, 2026 | 12.01 | 12.71 | 12.01 | 12.49 | 12.49 | -0.40% | 81,318 |
| Sep 20, 2026 | 12.81 | 12.85 | 12.51 | 12.54 | 12.54 | -2.79% | 126,351 |
| Sep 17, 2026 | 13.05 | 13.14 | 12.90 | 12.90 | 12.90 | -1.00% | 148,700 |
| Sep 16, 2026 | 13.12 | 13.26 | 13.00 | 13.03 | 13.03 | -0.53% | 71,509 |
| Sep 15, 2026 | 13.44 | 13.50 | 13.03 | 13.10 | 13.10 | -2.75% | 203,042 |
| Sep 14, 2026 | 13.66 | 13.70 | 13.44 | 13.47 | 13.47 | -1.75% | 107,138 |
| Sep 13, 2026 | 14.00 | 14.00 | 13.61 | 13.71 | 13.71 | -2.42% | 208,022 |
| Sep 10, 2026 | 14.09 | 14.10 | 14.00 | 14.05 | 14.05 | -0.28% | 99,200 |
| Sep 9, 2026 | 14.13 | 14.19 | 14.00 | 14.09 | 14.09 | -0.07% | 71,553 |
| Sep 8, 2026 | 14.13 | 14.22 | 14.10 | 14.10 | 14.10 | -0.14% | 56,168 |
| Sep 7, 2026 | 14.29 | 14.35 | 14.00 | 14.12 | 14.12 | -1.05% | 168,896 |
| Sep 6, 2026 | 14.25 | 14.39 | 14.25 | 14.27 | 14.27 | 0.14% | 103,087 |
| Sep 3, 2026 | 14.26 | 14.37 | 14.25 | 14.25 | 14.25 | -0.21% | 84,813 |
| Sep 2, 2026 | 14.35 | 14.38 | 14.24 | 14.28 | 14.28 | -0.49% | 84,138 |
| Sep 1, 2026 | 14.42 | 14.51 | 14.30 | 14.35 | 14.35 | -0.49% | 121,184 |
| Aug 31, 2026 | 14.54 | 14.55 | 14.37 | 14.42 | 14.42 | -0.83% | 152,004 |
| Aug 30, 2026 | 14.60 | 14.75 | 14.51 | 14.54 | 14.54 | -0.34% | 190,757 |
| Aug 27, 2026 | 14.50 | 14.80 | 14.50 | 14.59 | 14.59 | 0.83% | 402,589 |
| Aug 26, 2026 | 14.75 | 14.75 | 14.47 | 14.47 | 14.47 | -1.30% | 186,820 |
| Aug 25, 2026 | 14.84 | 14.84 | 14.64 | 14.66 | 14.66 | -0.61% | 181,020 |
| Aug 24, 2026 | 14.65 | 14.98 | 14.65 | 14.75 | 14.75 | 0.68% | 271,033 |
| Aug 23, 2026 | 14.61 | 14.88 | 14.61 | 14.65 | 14.65 | 0.48% | 320,020 |
| Aug 20, 2026 | 14.88 | 14.88 | 14.55 | 14.58 | 14.58 | -1.02% | 320,075 |
| Aug 19, 2026 | 14.28 | 14.90 | 14.28 | 14.73 | 14.73 | 2.29% | 557,202 |
| Aug 18, 2026 | 14.28 | 14.46 | 14.27 | 14.40 | 14.40 | 0.77% | 140,582 |
| Aug 17, 2026 | 14.45 | 14.62 | 14.29 | 14.29 | 14.29 | -0.76% | 275,812 |
| Aug 16, 2026 | 14.25 | 14.81 | 14.24 | 14.40 | 14.40 | 1.34% | 257,435 |
| Aug 13, 2026 | 14.17 | 14.30 | 14.14 | 14.21 | 14.21 | 0.35% | 100,318 |
| Aug 12, 2026 | 14.21 | 14.34 | 14.05 | 14.16 | 14.16 | -0.35% | 272,188 |
| Aug 11, 2026 | 14.04 | 14.26 | 14.00 | 14.21 | 14.21 | 1.43% | 343,328 |
| Aug 10, 2026 | 14.10 | 14.40 | 13.96 | 14.01 | 14.01 | -0.64% | 246,140 |
| Aug 9, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -2.69% | 185,265 |
| Aug 6, 2026 | 14.74 | 14.74 | 14.40 | 14.49 | 14.49 | -1.09% | 126,843 |
| Aug 5, 2026 | 15.13 | 15.16 | 14.54 | 14.65 | 14.65 | -2.53% | 381,516 |
| Aug 4, 2026 | 15.08 | 15.33 | 15.03 | 15.03 | 15.03 | -0.20% | 222,033 |
| Aug 3, 2026 | 15.02 | 15.19 | 15.02 | 15.06 | 15.06 | 0.47% | 167,556 |
| Aug 2, 2026 | 14.88 | 15.24 | 14.88 | 14.99 | 14.99 | -0.40% | 144,208 |
| Jul 30, 2026 | 14.99 | 15.17 | 14.90 | 15.05 | 15.05 | 0.33% | 135,577 |
| Jul 29, 2026 | 15.12 | 15.18 | 14.90 | 15.00 | 15.00 | -1.19% | 160,967 |
| Jul 28, 2026 | 15.38 | 15.55 | 15.10 | 15.18 | 15.18 | -0.78% | 151,188 |
| Jul 27, 2026 | 15.40 | 15.45 | 15.22 | 15.30 | 15.30 | -0.65% | 103,575 |
| Jul 26, 2026 | 15.23 | 15.63 | 15.20 | 15.40 | 15.40 | 0.65% | 197,699 |
| Jul 23, 2026 | 15.16 | 15.33 | 14.91 | 15.30 | 15.30 | 0.99% | 317,563 |
| Jul 22, 2026 | 15.18 | 15.37 | 15.15 | 15.15 | 15.15 | - | 119,525 |
| Jul 21, 2026 | 15.32 | 15.62 | 15.15 | 15.15 | 15.15 | -1.17% | 178,953 |
| Jul 20, 2026 | 16.18 | 16.18 | 15.28 | 15.33 | 15.33 | -5.19% | 484,187 |
| Jul 19, 2026 | 16.29 | 16.69 | 16.12 | 16.17 | 16.17 | 0.25% | 388,156 |
| Jul 16, 2026 | 16.22 | 16.23 | 15.93 | 16.13 | 16.13 | -0.55% | 202,502 |