Skip to main content
logo
Tourism Enterprise Company (Shams) (TADAWUL:4170)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
15.30
+0.15 (0.99%)
Jul 23, 2026, 3:19 PM AST

TADAWUL:4170 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202615.1615.3314.9115.3015.300.99%317,563
Jul 22, 202615.1815.3715.1515.1515.15-119,525
Jul 21, 202615.3215.6215.1515.1515.15-1.17%178,953
Jul 20, 202616.1816.1815.2815.3315.33-5.19%484,187
Jul 19, 202616.2916.6916.1216.1716.170.25%388,156
Jul 16, 202616.2216.2315.9316.1316.13-0.55%202,502
Jul 15, 202615.9816.4815.9816.2216.22-0.37%310,886
Jul 14, 202616.3917.0016.2616.2816.28-0.79%370,166
Jul 13, 202616.5016.5716.3616.4116.41-0.55%114,252
Jul 12, 202616.4616.7516.0016.5016.500.12%203,764
Jul 9, 202616.3616.5516.3416.4816.48-86,828
Jul 8, 202616.9716.9716.2916.4816.48-2.89%260,875
Jul 7, 202617.1517.2716.9316.9716.97-0.76%247,839
Jul 6, 202617.3017.3717.0317.1017.10-1.16%369,203
Jul 5, 202617.7317.7317.2517.3017.30-0.23%273,069
Jul 2, 202617.4117.4917.2917.3417.34-0.86%178,061
Jul 1, 202617.5017.6717.3617.4917.49-0.06%346,719
Jun 30, 202617.1117.7517.1117.5017.502.40%670,642
Jun 29, 202617.5517.6517.0417.0917.09-1.10%399,301
Jun 28, 202617.0518.0816.9817.2817.281.71%1,895,717
Jun 25, 202617.2217.2416.7516.9916.99-1.45%278,228
Jun 24, 202617.0517.4216.8617.2417.241.00%414,868
Jun 23, 202617.6017.6917.0717.0717.07-3.01%546,391
Jun 22, 202617.3617.7017.3517.6017.601.38%373,601
Jun 21, 202617.4017.5617.3317.3617.36-0.40%150,559
Jun 18, 202617.4217.5817.4117.4317.430.06%134,076
Jun 17, 202617.4317.8417.4017.4217.420.35%661,856
Jun 16, 202617.5517.6217.3017.3617.36-0.97%272,292
Jun 15, 202617.4517.6517.4017.5317.530.46%345,294
Jun 14, 202617.0817.7317.0017.4517.452.17%743,504
Jun 11, 202617.0117.3017.0117.0817.08-0.35%305,948
Jun 10, 202617.1617.7817.0817.1417.14-0.12%1,171,868
Jun 9, 202616.8417.3816.5917.1617.162.14%965,295
Jun 8, 202616.9317.0716.8016.8016.80-0.77%387,621
Jun 7, 202616.6517.2516.5316.9316.931.62%712,511
Jun 4, 202617.0017.0016.6616.6616.66-2.00%427,061
Jun 3, 202616.9317.1416.8517.0017.000.65%851,112
Jun 2, 202616.8117.2116.6416.8916.890.48%981,030
Jun 1, 202615.9817.2515.8716.8116.815.79%1,580,435
May 31, 202615.9216.0815.8715.8915.890.25%266,228
May 21, 202615.9816.2715.8215.8515.85-0.81%1,064,313
May 20, 202615.8215.9915.4715.9815.981.14%643,087
May 19, 202615.6015.9615.5715.8015.801.28%433,998
May 18, 202615.3215.9815.1515.6015.601.43%1,067,106
May 17, 202615.0215.6115.0215.3815.38-0.58%316,793
May 14, 202615.3815.7415.3615.4715.470.59%577,268
May 13, 202615.3315.5115.3315.3815.38-0.13%176,971
May 12, 202615.4515.5015.3415.4015.40-0.32%259,811
May 11, 202615.5315.6315.3615.4515.450.26%189,704
May 10, 202615.4915.5915.3015.4115.41-0.52%243,242