Tihama for Advertising, Public Relations and Marketing Company (TADAWUL:4070)
Saudi Arabia
· Delayed Price · Currency is SAR 14.68
-0.17 (-1.14%)
At close: Mar 9, 2026
TADAWUL:4070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.70 | 14.88 | 14.68 | 14.68 | 14.68 | -1.14% | 83,329 |
| Mar 8, 2026 | 14.60 | 14.92 | 14.60 | 14.85 | 14.85 | 0.75% | 146,879 |
| Mar 5, 2026 | 14.91 | 14.93 | 14.68 | 14.74 | 14.74 | 0.27% | 137,073 |
| Mar 4, 2026 | 14.58 | 14.85 | 14.54 | 14.70 | 14.70 | 0.82% | 107,749 |
| Mar 3, 2026 | 14.50 | 14.62 | 13.99 | 14.58 | 14.58 | 0.55% | 132,876 |
| Mar 2, 2026 | 14.54 | 14.79 | 14.50 | 14.50 | 14.50 | -1.76% | 80,990 |
| Mar 1, 2026 | 14.80 | 15.00 | 14.53 | 14.76 | 14.76 | -2.64% | 173,077 |
| Feb 26, 2026 | 15.07 | 15.20 | 15.00 | 15.16 | 15.16 | 0.73% | 75,008 |
| Feb 25, 2026 | 15.00 | 15.15 | 15.00 | 15.05 | 15.05 | 0.33% | 81,523 |
| Feb 24, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 86,346 |
| Feb 23, 2026 | 15.00 | 15.12 | 14.83 | 15.00 | 15.00 | -0.99% | 132,698 |
| Feb 19, 2026 | 15.18 | 15.20 | 15.00 | 15.15 | 15.15 | - | 161,567 |
| Feb 18, 2026 | 15.01 | 15.18 | 15.00 | 15.15 | 15.15 | 0.33% | 97,091 |
| Feb 17, 2026 | 15.10 | 15.33 | 15.01 | 15.10 | 15.10 | 0.27% | 211,015 |
| Feb 16, 2026 | 15.39 | 15.39 | 15.01 | 15.06 | 15.06 | -0.92% | 137,816 |
| Feb 15, 2026 | 15.15 | 15.44 | 15.00 | 15.20 | 15.20 | 1.00% | 716,756 |
| Feb 12, 2026 | 15.10 | 15.28 | 15.00 | 15.05 | 15.05 | -1.44% | 250,511 |
| Feb 11, 2026 | 15.29 | 15.33 | 15.20 | 15.27 | 15.27 | -0.20% | 85,449 |
| Feb 10, 2026 | 15.20 | 15.50 | 15.17 | 15.30 | 15.30 | 0.66% | 93,854 |
| Feb 9, 2026 | 15.27 | 15.44 | 15.12 | 15.20 | 15.20 | -0.39% | 99,917 |
| Feb 8, 2026 | 15.52 | 15.66 | 15.12 | 15.26 | 15.26 | -1.04% | 289,822 |
| Feb 5, 2026 | 15.88 | 15.93 | 15.40 | 15.42 | 15.42 | -2.22% | 200,683 |
| Feb 4, 2026 | 15.98 | 15.99 | 15.75 | 15.77 | 15.77 | -1.31% | 132,061 |
| Feb 3, 2026 | 16.18 | 16.32 | 15.85 | 15.98 | 15.98 | -0.87% | 99,486 |
| Feb 2, 2026 | 15.70 | 16.14 | 15.70 | 16.12 | 16.12 | 0.75% | 97,235 |
| Feb 1, 2026 | 16.24 | 16.31 | 15.70 | 16.00 | 16.00 | -0.31% | 133,775 |
| Jan 29, 2026 | 16.71 | 16.88 | 16.00 | 16.05 | 16.05 | -3.89% | 340,626 |
| Jan 28, 2026 | 17.00 | 17.04 | 16.70 | 16.70 | 16.70 | -1.07% | 161,291 |
| Jan 27, 2026 | 16.80 | 16.97 | 16.76 | 16.88 | 16.88 | 0.78% | 144,588 |
| Jan 26, 2026 | 17.13 | 17.25 | 16.65 | 16.75 | 16.75 | -2.33% | 186,831 |
| Jan 25, 2026 | 17.01 | 17.20 | 16.90 | 17.15 | 17.15 | 1.48% | 130,750 |
| Jan 22, 2026 | 16.89 | 16.90 | 16.60 | 16.90 | 16.90 | 0.06% | 177,827 |
| Jan 21, 2026 | 16.64 | 16.99 | 16.64 | 16.89 | 16.89 | 0.84% | 144,294 |
| Jan 20, 2026 | 16.85 | 17.38 | 16.62 | 16.75 | 16.75 | -0.77% | 485,512 |
| Jan 19, 2026 | 16.41 | 17.11 | 16.31 | 16.88 | 16.88 | 2.93% | 635,526 |
| Jan 18, 2026 | 15.97 | 16.47 | 15.97 | 16.40 | 16.40 | 2.82% | 150,208 |
| Jan 15, 2026 | 16.06 | 16.06 | 15.75 | 15.95 | 15.95 | -0.50% | 170,624 |
| Jan 14, 2026 | 16.36 | 16.52 | 16.03 | 16.03 | 16.03 | -2.20% | 234,655 |
| Jan 13, 2026 | 16.70 | 16.76 | 16.05 | 16.39 | 16.39 | -1.27% | 341,235 |
| Jan 12, 2026 | 16.15 | 16.76 | 16.15 | 16.60 | 16.60 | 3.04% | 391,205 |
| Jan 11, 2026 | 16.00 | 16.50 | 16.00 | 16.11 | 16.11 | 0.69% | 115,396 |
| Jan 8, 2026 | 15.92 | 16.14 | 15.82 | 16.00 | 16.00 | -0.93% | 51,463 |
| Jan 7, 2026 | 16.30 | 16.30 | 15.90 | 16.15 | 16.15 | 2.87% | 220,175 |
| Jan 6, 2026 | 16.21 | 16.21 | 15.70 | 15.70 | 15.70 | -1.88% | 120,115 |
| Jan 5, 2026 | 15.87 | 16.36 | 15.81 | 16.00 | 16.00 | 0.88% | 247,724 |
| Jan 4, 2026 | 16.29 | 16.31 | 15.70 | 15.86 | 15.86 | -2.58% | 167,428 |
| Jan 1, 2026 | 16.57 | 16.57 | 16.25 | 16.28 | 16.28 | -0.12% | 215,087 |
| Dec 31, 2025 | 16.19 | 16.68 | 16.18 | 16.30 | 16.30 | 0.74% | 150,217 |
| Dec 30, 2025 | 16.05 | 16.19 | 15.80 | 16.18 | 16.18 | 1.12% | 152,122 |
| Dec 29, 2025 | 15.75 | 16.10 | 15.64 | 16.00 | 16.00 | 1.59% | 105,779 |
| Dec 28, 2025 | 16.14 | 16.14 | 15.55 | 15.75 | 15.75 | -1.99% | 84,003 |
| Dec 25, 2025 | 16.28 | 16.28 | 16.02 | 16.07 | 16.07 | -0.06% | 22,907 |
| Dec 24, 2025 | 16.32 | 16.32 | 16.05 | 16.08 | 16.08 | -0.80% | 87,264 |
| Dec 23, 2025 | 16.27 | 16.38 | 16.10 | 16.21 | 16.21 | 0.06% | 97,811 |
| Dec 22, 2025 | 16.90 | 16.90 | 16.00 | 16.20 | 16.20 | -1.82% | 347,530 |
| Dec 21, 2025 | 16.66 | 16.86 | 16.30 | 16.50 | 16.50 | 1.23% | 185,308 |
| Dec 18, 2025 | 16.47 | 16.74 | 15.76 | 16.30 | 16.30 | -0.06% | 403,918 |
| Dec 17, 2025 | 17.32 | 17.36 | 16.30 | 16.31 | 16.31 | -4.95% | 579,377 |
| Dec 16, 2025 | 17.52 | 18.40 | 16.90 | 17.16 | 17.16 | 0.35% | 974,366 |
| Dec 15, 2025 | 17.10 | 17.50 | 16.89 | 17.10 | 17.10 | 0.06% | 287,625 |
| Dec 14, 2025 | 17.59 | 17.72 | 17.01 | 17.09 | 17.09 | -2.84% | 80,699 |
| Dec 11, 2025 | 18.07 | 18.07 | 17.30 | 17.59 | 17.59 | -2.01% | 174,627 |
| Dec 10, 2025 | 17.90 | 18.23 | 17.83 | 17.95 | 17.95 | 0.22% | 79,265 |
| Dec 9, 2025 | 17.80 | 18.01 | 17.68 | 17.91 | 17.91 | 0.67% | 105,794 |
| Dec 8, 2025 | 18.08 | 18.21 | 17.61 | 17.79 | 17.79 | -1.17% | 151,057 |
| Dec 7, 2025 | 18.50 | 18.60 | 17.85 | 18.00 | 18.00 | -2.54% | 325,480 |
| 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 |