Tihama for Advertising, Public Relations and Marketing Company (TADAWUL:4070)
Saudi Arabia
· Delayed Price · Currency is SAR 18.47
+0.01 (0.05%)
At close: Dec 4, 2025
TADAWUL:4070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.78 | 18.80 | 18.37 | 18.47 | 18.47 | 0.05% | 163,198 |
| Dec 3, 2025 | 18.92 | 18.92 | 18.33 | 18.46 | 18.46 | -0.75% | 191,321 |
| Dec 2, 2025 | 19.32 | 19.40 | 18.50 | 18.60 | 18.60 | -3.43% | 228,690 |
| Dec 1, 2025 | 19.90 | 20.12 | 19.20 | 19.26 | 19.26 | -3.70% | 271,292 |
| Nov 30, 2025 | 21.82 | 22.22 | 19.80 | 20.00 | 20.00 | -8.26% | 565,291 |
| Nov 27, 2025 | 21.74 | 22.05 | 21.50 | 21.80 | 21.80 | 0.28% | 148,013 |
| Nov 26, 2025 | 22.07 | 22.34 | 21.56 | 21.74 | 21.74 | -3.08% | 188,683 |
| Nov 25, 2025 | 23.06 | 23.09 | 22.00 | 22.43 | 22.43 | -2.48% | 199,386 |
| Nov 24, 2025 | 23.11 | 23.70 | 22.94 | 23.00 | 23.00 | -0.95% | 237,468 |
| Nov 23, 2025 | 23.10 | 23.70 | 22.91 | 23.22 | 23.22 | 0.09% | 217,525 |
| Nov 20, 2025 | 23.37 | 23.97 | 22.90 | 23.20 | 23.20 | -0.73% | 474,815 |
| Nov 19, 2025 | 24.34 | 25.08 | 22.70 | 23.37 | 23.37 | -5.46% | 803,107 |
| Nov 18, 2025 | 28.40 | 28.40 | 24.72 | 24.72 | 24.72 | -9.98% | 1,539,810 |
| Nov 17, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - | - |
| Nov 16, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.03% | - |
| Nov 13, 2025 | 25.72 | 27.45 | 25.41 | 27.45 | 27.45 | 10.00% | 612,508 |
| Nov 12, 2025 | 24.05 | 25.24 | 23.93 | 24.96 | 24.96 | 3.77% | 256,830 |
| Nov 11, 2025 | 24.26 | 24.50 | 23.70 | 24.05 | 24.05 | -0.50% | 120,592 |
| Nov 10, 2025 | 24.31 | 24.33 | 24.00 | 24.17 | 24.17 | -0.58% | 62,838 |
| Nov 9, 2025 | 25.06 | 25.06 | 24.12 | 24.31 | 24.31 | -1.97% | 64,184 |
| Nov 6, 2025 | 24.63 | 25.13 | 24.50 | 24.80 | 24.80 | 1.43% | 160,368 |
| Nov 5, 2025 | 25.11 | 25.11 | 24.43 | 24.45 | 24.45 | -2.03% | 129,277 |
| Nov 4, 2025 | 25.92 | 26.00 | 24.78 | 24.96 | 24.96 | -3.57% | 224,361 |
| Nov 3, 2025 | 26.18 | 26.44 | 25.65 | 25.88 | 25.88 | -1.13% | 136,221 |
| Nov 2, 2025 | 26.18 | 26.35 | 26.14 | 26.18 | 26.18 | -0.27% | 107,285 |
| Oct 30, 2025 | 26.37 | 26.77 | 26.18 | 26.25 | 26.25 | -0.73% | 165,371 |
| Oct 29, 2025 | 26.39 | 26.77 | 26.23 | 26.44 | 26.44 | 0.20% | 142,736 |
| Oct 28, 2025 | 26.74 | 26.81 | 26.23 | 26.39 | 26.39 | -1.24% | 211,475 |
| Oct 27, 2025 | 26.61 | 26.88 | 26.18 | 26.72 | 26.72 | 0.33% | 321,326 |
| Oct 26, 2025 | 27.14 | 27.17 | 26.53 | 26.63 | 26.63 | -1.10% | 239,896 |
| Oct 23, 2025 | 27.61 | 28.33 | 26.88 | 26.93 | 26.93 | -0.45% | 475,514 |
| Oct 22, 2025 | 27.92 | 28.39 | 27.05 | 27.05 | 27.05 | -2.52% | 295,761 |
| Oct 21, 2025 | 28.95 | 28.95 | 27.57 | 27.75 | 27.75 | -2.93% | 472,381 |
| Oct 20, 2025 | 28.76 | 29.58 | 28.45 | 28.59 | 28.59 | 0.61% | 892,036 |
| Oct 19, 2025 | 29.60 | 30.89 | 28.39 | 28.41 | 28.41 | -1.99% | 2,948,452 |
| Oct 16, 2025 | 26.88 | 28.99 | 26.82 | 28.99 | 28.99 | 10.00% | 1,542,918 |
| Oct 15, 2025 | 26.35 | 26.63 | 26.30 | 26.35 | 26.35 | -0.06% | 108,874 |
| Oct 14, 2025 | 27.05 | 27.05 | 26.18 | 26.37 | 26.37 | -1.88% | 98,838 |
| Oct 13, 2025 | 26.58 | 27.28 | 26.58 | 26.88 | 26.88 | -2.16% | 210,387 |
| Oct 12, 2025 | 27.05 | 27.57 | 26.88 | 27.47 | 27.47 | -1.50% | 69,082 |
| Oct 9, 2025 | 27.82 | 28.10 | 27.66 | 27.89 | 27.89 | 1.01% | 133,417 |
| Oct 8, 2025 | 27.82 | 28.26 | 27.61 | 27.61 | 27.61 | -0.69% | 131,393 |
| Oct 7, 2025 | 28.03 | 28.27 | 27.54 | 27.80 | 27.80 | -0.87% | 114,689 |
| Oct 6, 2025 | 28.62 | 28.83 | 27.92 | 28.05 | 28.05 | -2.01% | 157,331 |
| Oct 5, 2025 | 28.76 | 29.11 | 28.52 | 28.62 | 28.62 | -0.49% | 78,875 |
| Oct 2, 2025 | 29.01 | 29.41 | 28.71 | 28.76 | 28.76 | -0.96% | 61,166 |
| Oct 1, 2025 | 29.15 | 29.35 | 28.87 | 29.04 | 29.04 | -0.66% | 98,765 |
| Sep 30, 2025 | 29.49 | 29.67 | 29.01 | 29.23 | 29.23 | -1.01% | 255,914 |
| Sep 29, 2025 | 29.22 | 29.72 | 28.39 | 29.53 | 29.53 | 2.55% | 413,102 |
| Sep 28, 2025 | 28.62 | 29.28 | 27.84 | 28.80 | 28.80 | 1.29% | 464,870 |
| Sep 25, 2025 | 27.63 | 28.45 | 27.03 | 28.43 | 28.43 | 3.62% | 342,382 |
| Sep 24, 2025 | 26.67 | 27.63 | 26.67 | 27.44 | 27.43 | 1.68% | 89,172 |
| Sep 22, 2025 | 27.17 | 27.23 | 26.74 | 26.98 | 26.98 | -0.71% | 81,122 |
| Sep 21, 2025 | 27.17 | 27.73 | 26.98 | 27.17 | 27.17 | 0.13% | 182,092 |
| Sep 18, 2025 | 26.93 | 27.35 | 26.51 | 27.14 | 27.14 | 0.71% | 195,001 |
| Sep 17, 2025 | 27.56 | 28.27 | 26.58 | 26.95 | 26.95 | 2.93% | 686,456 |
| Sep 16, 2025 | 26.51 | 26.53 | 26.09 | 26.18 | 26.18 | -1.25% | 102,317 |
| Sep 15, 2025 | 26.48 | 27.02 | 26.11 | 26.51 | 26.51 | -0.65% | 127,278 |
| Sep 14, 2025 | 25.78 | 27.73 | 25.78 | 26.68 | 26.68 | 2.27% | 479,409 |
| Sep 11, 2025 | 26.46 | 26.46 | 24.26 | 26.09 | 26.09 | -0.33% | 47,588 |
| Sep 10, 2025 | 26.44 | 26.77 | 26.06 | 26.18 | 26.18 | -2.28% | 36,712 |
| Sep 9, 2025 | 26.67 | 26.79 | 26.21 | 26.79 | 26.79 | 0.46% | 44,870 |
| Sep 8, 2025 | 27.05 | 27.52 | 26.53 | 26.67 | 26.67 | -1.42% | 177,500 |
| Sep 7, 2025 | 26.27 | 27.05 | 26.09 | 27.05 | 27.05 | 2.72% | 98,847 |
| Sep 4, 2025 | 26.55 | 26.56 | 26.09 | 26.34 | 26.34 | 0.33% | 32,305 |
| Sep 3, 2025 | 26.00 | 26.46 | 25.81 | 26.25 | 26.25 | 0.94% | 29,551 |
| Sep 2, 2025 | 26.16 | 26.16 | 25.59 | 26.00 | 26.00 | -0.20% | 47,484 |
| Sep 1, 2025 | 26.42 | 26.44 | 26.02 | 26.06 | 26.06 | -1.39% | 33,309 |
| Aug 31, 2025 | 26.60 | 26.63 | 25.83 | 26.42 | 26.42 | -0.66% | 33,955 |
| Aug 28, 2025 | 26.63 | 26.75 | 26.46 | 26.60 | 26.60 | -0.72% | 46,657 |
| Aug 27, 2025 | 26.88 | 26.96 | 26.65 | 26.79 | 26.79 | -0.06% | 67,268 |
| Aug 26, 2025 | 26.88 | 27.24 | 26.61 | 26.81 | 26.81 | 0.19% | 82,600 |
| Aug 25, 2025 | 27.00 | 27.00 | 26.60 | 26.75 | 26.75 | 0.26% | 48,225 |
| Aug 24, 2025 | 26.39 | 27.09 | 26.39 | 26.68 | 26.68 | - | 55,405 |
| Aug 21, 2025 | 27.31 | 27.31 | 26.44 | 26.68 | 26.68 | -1.48% | 53,179 |
| Aug 20, 2025 | 27.40 | 27.78 | 26.72 | 27.09 | 27.09 | -1.52% | 77,820 |
| Aug 19, 2025 | 27.59 | 27.77 | 27.24 | 27.50 | 27.50 | -0.32% | 67,533 |
| Aug 18, 2025 | 27.71 | 27.99 | 27.57 | 27.59 | 27.59 | -0.38% | 95,898 |
| Aug 17, 2025 | 27.87 | 28.27 | 27.40 | 27.70 | 27.70 | -0.63% | 135,178 |
| Aug 14, 2025 | 27.54 | 27.96 | 27.37 | 27.87 | 27.87 | 1.14% | 115,816 |
| Aug 13, 2025 | 27.87 | 27.87 | 27.23 | 27.56 | 27.56 | 1.35% | 49,180 |
| Aug 12, 2025 | 27.71 | 27.94 | 27.19 | 27.19 | 27.19 | -2.01% | 63,352 |
| Aug 11, 2025 | 27.94 | 27.94 | 26.58 | 27.75 | 27.75 | -0.06% | 150,673 |
| Aug 10, 2025 | 27.84 | 28.36 | 27.75 | 27.77 | 27.77 | -0.19% | 110,387 |
| Aug 7, 2025 | 27.75 | 28.10 | 27.59 | 27.82 | 27.82 | 0.82% | 67,464 |
| Aug 6, 2025 | 27.91 | 28.15 | 27.59 | 27.59 | 27.59 | -1.19% | 52,613 |
| Aug 5, 2025 | 27.54 | 28.33 | 27.49 | 27.92 | 27.92 | 1.27% | 113,562 |
| Aug 4, 2025 | 28.10 | 28.39 | 27.57 | 27.57 | 27.57 | -3.19% | 157,596 |
| Aug 3, 2025 | 27.94 | 28.69 | 27.40 | 28.48 | 28.48 | 2.00% | 157,741 |
| Jul 31, 2025 | 28.22 | 28.22 | 27.92 | 27.92 | 27.92 | -0.06% | 84,071 |
| Jul 30, 2025 | 28.24 | 28.43 | 27.92 | 27.94 | 27.94 | -0.13% | 60,020 |
| Jul 29, 2025 | 28.31 | 28.31 | 27.94 | 27.98 | 27.98 | -1.66% | 68,227 |
| Jul 28, 2025 | 28.39 | 28.76 | 28.27 | 28.45 | 28.45 | 0.62% | 64,289 |
| Jul 27, 2025 | 28.27 | 29.01 | 27.92 | 28.27 | 28.27 | - | 151,665 |
| Jul 24, 2025 | 28.34 | 28.78 | 27.99 | 28.27 | 28.27 | -0.31% | 123,363 |
| Jul 23, 2025 | 28.19 | 28.64 | 27.92 | 28.36 | 28.36 | - | 113,089 |
| Jul 22, 2025 | 29.22 | 29.22 | 27.96 | 28.36 | 28.36 | -1.93% | 180,769 |
| Jul 21, 2025 | 28.74 | 29.23 | 28.62 | 28.92 | 28.92 | 0.67% | 159,934 |
| Jul 20, 2025 | 29.01 | 29.60 | 28.46 | 28.73 | 28.73 | -0.84% | 178,305 |
| Jul 17, 2025 | 28.76 | 29.15 | 28.71 | 28.97 | 28.97 | 0.60% | 80,053 |