Tihama for Advertising, Public Relations and Marketing Company (TADAWUL:4070)
Saudi Arabia
· Delayed Price · Currency is SAR 14.39
+0.09 (0.63%)
Apr 29, 2026, 2:15 PM AST
TADAWUL:4070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.45 | 14.60 | 14.18 | 14.30 | 14.30 | -1.45% | 120,751 |
| Apr 27, 2026 | 14.59 | 14.59 | 14.44 | 14.51 | 14.51 | -0.62% | 86,893 |
| Apr 26, 2026 | 14.65 | 14.80 | 14.46 | 14.60 | 14.60 | -0.34% | 66,108 |
| Apr 23, 2026 | 14.74 | 14.80 | 14.53 | 14.65 | 14.65 | 0.14% | 69,955 |
| Apr 22, 2026 | 14.89 | 14.91 | 14.56 | 14.63 | 14.63 | 0.07% | 115,875 |
| Apr 21, 2026 | 14.88 | 14.97 | 14.60 | 14.62 | 14.62 | -0.27% | 99,999 |
| Apr 20, 2026 | 15.09 | 15.14 | 14.60 | 14.66 | 14.66 | -2.85% | 130,495 |
| Apr 19, 2026 | 15.17 | 15.41 | 15.03 | 15.09 | 15.09 | -0.46% | 213,660 |
| Apr 16, 2026 | 15.04 | 15.37 | 14.90 | 15.16 | 15.16 | 1.00% | 246,451 |
| Apr 15, 2026 | 14.91 | 15.05 | 14.69 | 15.01 | 15.01 | 2.18% | 370,739 |
| Apr 14, 2026 | 14.69 | 14.82 | 14.50 | 14.69 | 14.69 | 1.17% | 296,813 |
| Apr 13, 2026 | 14.34 | 14.70 | 14.24 | 14.52 | 14.52 | 1.26% | 260,097 |
| Apr 12, 2026 | 14.17 | 14.50 | 14.17 | 14.34 | 14.34 | 0.70% | 90,031 |
| Apr 9, 2026 | 14.62 | 14.62 | 14.14 | 14.24 | 14.24 | -1.79% | 130,606 |
| Apr 8, 2026 | 14.14 | 14.55 | 14.14 | 14.50 | 14.50 | 2.98% | 240,848 |
| Apr 7, 2026 | 14.07 | 15.00 | 13.90 | 14.08 | 14.08 | 0.07% | 809,932 |
| Apr 6, 2026 | 14.01 | 14.36 | 14.01 | 14.07 | 14.07 | 0.29% | 137,263 |
| Apr 5, 2026 | 14.36 | 14.36 | 14.00 | 14.03 | 14.03 | -2.30% | 173,109 |
| Apr 2, 2026 | 14.35 | 14.41 | 14.20 | 14.36 | 14.36 | -0.97% | 65,015 |
| Apr 1, 2026 | 14.42 | 14.55 | 14.30 | 14.50 | 14.50 | 0.90% | 69,941 |
| Mar 31, 2026 | 14.49 | 14.49 | 14.15 | 14.37 | 14.37 | 0.77% | 75,230 |
| Mar 30, 2026 | 14.34 | 14.43 | 14.10 | 14.26 | 14.26 | -0.56% | 100,255 |
| Mar 29, 2026 | 14.35 | 14.40 | 14.13 | 14.34 | 14.34 | 1.56% | 73,944 |
| Mar 26, 2026 | 14.42 | 14.42 | 14.07 | 14.12 | 14.12 | -1.26% | 74,142 |
| Mar 25, 2026 | 14.00 | 14.39 | 14.00 | 14.30 | 14.30 | 2.14% | 102,324 |
| Mar 24, 2026 | 14.30 | 14.30 | 13.92 | 14.00 | 14.00 | -2.10% | 82,853 |
| Mar 16, 2026 | 14.10 | 14.48 | 14.10 | 14.30 | 14.30 | - | 54,535 |
| Mar 15, 2026 | 14.01 | 14.40 | 14.00 | 14.30 | 14.30 | -0.69% | 29,404 |
| Mar 12, 2026 | 14.40 | 14.50 | 14.00 | 14.40 | 14.40 | -0.69% | 100,460 |
| Mar 11, 2026 | 14.72 | 14.76 | 14.31 | 14.50 | 14.50 | -2.03% | 131,966 |
| Mar 10, 2026 | 14.70 | 14.88 | 14.45 | 14.80 | 14.80 | 0.82% | 159,357 |
| 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 | - | 95,265 |
| 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 |