Tourism Enterprise Company (Shams) (TADAWUL:4170)
Saudi Arabia · Delayed Price · Currency is SAR 14.25
-0.03 (-0.21%)
Sep 3, 2026, 3:18 PM AST
TADAWUL:4170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 15.98 | 16.48 | 15.98 | 16.22 | 16.22 | -0.37% | 310,886 |
| Jul 14, 2026 | 16.39 | 17.00 | 16.26 | 16.28 | 16.28 | -0.79% | 370,166 |
| Jul 13, 2026 | 16.50 | 16.57 | 16.36 | 16.41 | 16.41 | -0.55% | 114,252 |
| Jul 12, 2026 | 16.46 | 16.75 | 16.00 | 16.50 | 16.50 | 0.12% | 203,764 |
| Jul 9, 2026 | 16.36 | 16.55 | 16.34 | 16.48 | 16.48 | - | 86,828 |
| Jul 8, 2026 | 16.97 | 16.97 | 16.29 | 16.48 | 16.48 | -2.89% | 260,875 |
| Jul 7, 2026 | 17.15 | 17.27 | 16.93 | 16.97 | 16.97 | -0.76% | 247,839 |
| Jul 6, 2026 | 17.30 | 17.37 | 17.03 | 17.10 | 17.10 | -1.16% | 369,203 |
| Jul 5, 2026 | 17.73 | 17.73 | 17.25 | 17.30 | 17.30 | -0.23% | 273,069 |
| Jul 2, 2026 | 17.41 | 17.49 | 17.29 | 17.34 | 17.34 | -0.86% | 178,061 |
| Jul 1, 2026 | 17.50 | 17.67 | 17.36 | 17.49 | 17.49 | -0.06% | 346,719 |
| Jun 30, 2026 | 17.11 | 17.75 | 17.11 | 17.50 | 17.50 | 2.40% | 670,642 |
| Jun 29, 2026 | 17.55 | 17.65 | 17.04 | 17.09 | 17.09 | -1.10% | 399,301 |
| Jun 28, 2026 | 17.05 | 18.08 | 16.98 | 17.28 | 17.28 | 1.71% | 1,895,717 |