Tourism Enterprise Company (Shams) (TADAWUL:4170)
Saudi Arabia
· Delayed Price · Currency is SAR 13.91
+0.07 (0.51%)
At close: Mar 9, 2026
TADAWUL:4170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.90 | 14.12 | 13.64 | 13.91 | 13.91 | 0.51% | 1,220,882 |
| Mar 8, 2026 | 13.32 | 14.05 | 13.25 | 13.84 | 13.84 | 5.01% | 1,476,540 |
| Mar 5, 2026 | 13.00 | 13.38 | 12.91 | 13.18 | 13.18 | 2.09% | 1,685,419 |
| Mar 4, 2026 | 12.26 | 13.00 | 12.26 | 12.91 | 12.91 | 5.30% | 1,646,935 |
| Mar 3, 2026 | 12.67 | 12.83 | 12.25 | 12.26 | 12.26 | -4.52% | 1,003,747 |
| Mar 2, 2026 | 12.96 | 13.49 | 12.66 | 12.84 | 12.84 | -0.77% | 845,867 |
| Mar 1, 2026 | 12.61 | 13.60 | 12.61 | 12.94 | 12.94 | -6.97% | 1,219,538 |
| Feb 26, 2026 | 14.41 | 14.48 | 13.90 | 13.91 | 13.91 | -3.20% | 516,446 |
| Feb 25, 2026 | 14.09 | 14.50 | 14.09 | 14.37 | 14.37 | 2.28% | 896,926 |
| Feb 24, 2026 | 14.10 | 14.78 | 13.98 | 14.05 | 14.05 | 0.93% | 1,544,183 |
| Feb 23, 2026 | 14.58 | 14.73 | 13.80 | 13.92 | 13.92 | -4.79% | 854,040 |
| Feb 19, 2026 | 14.58 | 15.13 | 14.32 | 14.62 | 14.62 | -0.95% | 1,654,567 |
| Feb 18, 2026 | 14.90 | 14.97 | 14.10 | 14.76 | 14.76 | -1.73% | 2,157,017 |
| Feb 17, 2026 | 13.80 | 15.10 | 13.53 | 15.02 | 15.02 | 9.40% | 4,354,067 |
| Feb 16, 2026 | 14.06 | 14.10 | 13.72 | 13.73 | 13.73 | -2.35% | 471,918 |
| Feb 15, 2026 | 14.09 | 14.39 | 14.01 | 14.06 | 14.06 | - | 669,809 |
| Feb 12, 2026 | 14.39 | 14.50 | 14.02 | 14.06 | 14.06 | -2.09% | 1,450,286 |
| Feb 11, 2026 | 13.07 | 14.36 | 13.07 | 14.36 | 14.36 | 9.95% | 3,925,024 |
| Feb 10, 2026 | 13.31 | 13.42 | 12.99 | 13.06 | 13.06 | -2.17% | 703,538 |
| Feb 9, 2026 | 13.71 | 13.71 | 13.26 | 13.35 | 13.35 | -1.11% | 460,541 |
| Feb 8, 2026 | 13.50 | 13.75 | 13.30 | 13.50 | 13.50 | 0.90% | 262,563 |
| Feb 5, 2026 | 13.73 | 13.80 | 13.28 | 13.38 | 13.38 | -2.48% | 454,160 |
| Feb 4, 2026 | 14.04 | 14.04 | 13.69 | 13.72 | 13.72 | -1.79% | 601,477 |
| Feb 3, 2026 | 13.90 | 14.19 | 13.82 | 13.97 | 13.97 | 0.22% | 772,266 |
| Feb 2, 2026 | 14.16 | 14.30 | 13.71 | 13.94 | 13.94 | 0.80% | 1,300,120 |
| Feb 1, 2026 | 13.62 | 14.06 | 13.50 | 13.83 | 13.83 | 1.54% | 1,632,094 |
| Jan 29, 2026 | 13.81 | 13.88 | 13.60 | 13.62 | 13.62 | -1.38% | 850,735 |
| Jan 28, 2026 | 14.26 | 14.38 | 13.81 | 13.81 | 13.81 | -2.54% | 1,621,045 |
| Jan 27, 2026 | 13.00 | 14.17 | 12.95 | 14.17 | 14.17 | 9.93% | 3,440,053 |
| Jan 26, 2026 | 13.16 | 13.18 | 12.89 | 12.89 | 12.89 | -1.83% | 616,109 |
| Jan 25, 2026 | 12.94 | 13.44 | 12.93 | 13.13 | 13.13 | 1.39% | 874,709 |
| Jan 22, 2026 | 13.17 | 13.26 | 12.95 | 12.95 | 12.95 | -1.75% | 746,006 |
| Jan 21, 2026 | 13.22 | 13.52 | 13.10 | 13.18 | 13.18 | -1.79% | 844,791 |
| Jan 20, 2026 | 13.75 | 13.80 | 13.21 | 13.42 | 13.42 | -0.81% | 2,244,832 |
| Jan 19, 2026 | 12.34 | 13.53 | 12.22 | 13.53 | 13.53 | 10.00% | 3,686,898 |
| Jan 18, 2026 | 11.61 | 12.45 | 11.61 | 12.30 | 12.30 | 6.03% | 1,279,067 |
| Jan 15, 2026 | 11.80 | 11.90 | 11.60 | 11.60 | 11.60 | -1.69% | 330,183 |
| Jan 14, 2026 | 11.74 | 12.01 | 11.62 | 11.80 | 11.80 | 0.51% | 887,230 |
| Jan 13, 2026 | 11.69 | 11.80 | 11.47 | 11.74 | 11.74 | 0.95% | 790,853 |
| Jan 12, 2026 | 11.23 | 11.69 | 11.22 | 11.63 | 11.63 | 3.47% | 909,764 |
| Jan 11, 2026 | 11.02 | 11.30 | 11.01 | 11.24 | 11.24 | 2.00% | 322,432 |
| Jan 8, 2026 | 11.17 | 11.26 | 11.00 | 11.02 | 11.02 | -1.52% | 302,444 |
| Jan 7, 2026 | 11.26 | 11.60 | 11.17 | 11.19 | 11.19 | 1.73% | 1,044,262 |
| Jan 6, 2026 | 11.20 | 11.32 | 11.00 | 11.00 | 11.00 | -1.43% | 476,176 |
| Jan 5, 2026 | 10.97 | 11.40 | 10.97 | 11.16 | 11.16 | 1.45% | 902,400 |
| Jan 4, 2026 | 11.39 | 11.39 | 10.90 | 11.00 | 11.00 | -1.43% | 515,678 |
| Jan 1, 2026 | 11.01 | 11.24 | 11.00 | 11.16 | 11.16 | 1.09% | 233,176 |
| Dec 31, 2025 | 10.75 | 11.04 | 10.75 | 11.04 | 11.04 | 4.05% | 598,366 |
| Dec 30, 2025 | 11.40 | 11.40 | 10.57 | 10.61 | 10.61 | -3.81% | 734,539 |
| Dec 29, 2025 | 10.50 | 11.18 | 10.50 | 11.03 | 11.03 | 3.28% | 1,104,791 |
| Dec 28, 2025 | 11.33 | 11.38 | 10.60 | 10.68 | 10.68 | -6.23% | 536,318 |
| Dec 25, 2025 | 11.47 | 11.57 | 11.39 | 11.39 | 11.39 | -0.70% | 158,791 |
| Dec 24, 2025 | 11.60 | 11.60 | 11.41 | 11.47 | 11.47 | -0.35% | 221,422 |
| Dec 23, 2025 | 11.40 | 11.65 | 11.40 | 11.51 | 11.51 | 0.52% | 374,854 |
| Dec 22, 2025 | 11.73 | 11.76 | 11.33 | 11.45 | 11.45 | -2.47% | 513,242 |
| Dec 21, 2025 | 11.80 | 11.96 | 11.73 | 11.74 | 11.74 | -0.09% | 632,777 |
| Dec 18, 2025 | 11.94 | 11.95 | 11.62 | 11.75 | 11.75 | -1.09% | 322,596 |
| Dec 17, 2025 | 11.96 | 11.98 | 11.82 | 11.88 | 11.88 | -0.67% | 372,680 |
| Dec 16, 2025 | 12.16 | 12.19 | 11.92 | 11.96 | 11.96 | -1.40% | 467,251 |
| Dec 15, 2025 | 12.10 | 12.16 | 11.90 | 12.13 | 12.13 | 1.08% | 646,098 |
| Dec 14, 2025 | 12.30 | 12.30 | 11.95 | 12.00 | 12.00 | -1.96% | 515,025 |
| Dec 11, 2025 | 12.32 | 12.42 | 12.21 | 12.24 | 12.24 | -0.49% | 519,440 |
| Dec 10, 2025 | 12.26 | 12.41 | 12.19 | 12.30 | 12.30 | 0.08% | 689,800 |
| Dec 9, 2025 | 12.30 | 12.40 | 12.21 | 12.29 | 12.29 | -0.08% | 371,854 |
| Dec 8, 2025 | 12.42 | 12.53 | 12.19 | 12.30 | 12.30 | -0.65% | 323,256 |
| Dec 7, 2025 | 12.69 | 12.77 | 12.33 | 12.38 | 12.38 | -1.12% | 438,802 |
| Dec 4, 2025 | 12.35 | 12.66 | 12.28 | 12.52 | 12.52 | 2.29% | 656,819 |
| Dec 3, 2025 | 12.16 | 12.43 | 12.16 | 12.24 | 12.24 | 0.66% | 286,251 |
| Dec 2, 2025 | 12.38 | 12.44 | 12.14 | 12.16 | 12.16 | -1.78% | 543,123 |
| Dec 1, 2025 | 12.32 | 12.49 | 12.20 | 12.38 | 12.38 | 0.49% | 723,099 |
| Nov 30, 2025 | 12.89 | 13.00 | 12.32 | 12.32 | 12.32 | -4.42% | 980,860 |
| Nov 27, 2025 | 12.59 | 13.39 | 12.49 | 12.89 | 12.89 | 3.20% | 2,209,763 |
| Nov 26, 2025 | 12.60 | 12.80 | 12.48 | 12.49 | 12.49 | -1.26% | 618,484 |
| Nov 25, 2025 | 13.10 | 13.28 | 12.50 | 12.65 | 12.65 | -3.51% | 755,364 |
| Nov 24, 2025 | 13.64 | 13.80 | 12.33 | 13.11 | 13.11 | -4.31% | 942,541 |
| Nov 23, 2025 | 14.00 | 14.15 | 13.65 | 13.70 | 13.70 | -2.14% | 729,907 |
| Nov 20, 2025 | 14.01 | 14.10 | 13.95 | 14.00 | 14.00 | -0.07% | 408,639 |
| Nov 19, 2025 | 14.15 | 14.27 | 14.00 | 14.01 | 14.01 | -0.92% | 563,959 |
| Nov 18, 2025 | 14.20 | 14.30 | 14.05 | 14.14 | 14.14 | -0.56% | 635,728 |
| Nov 17, 2025 | 14.30 | 14.55 | 14.22 | 14.22 | 14.22 | -0.91% | 686,524 |
| Nov 16, 2025 | 14.40 | 14.48 | 14.10 | 14.35 | 14.35 | -0.21% | 824,448 |
| Nov 13, 2025 | 14.38 | 14.50 | 14.18 | 14.38 | 14.38 | -0.07% | 508,340 |
| Nov 12, 2025 | 14.31 | 14.53 | 14.31 | 14.39 | 14.39 | 0.07% | 411,573 |
| Nov 11, 2025 | 14.60 | 14.60 | 14.26 | 14.38 | 14.38 | -1.03% | 436,827 |
| Nov 10, 2025 | 14.33 | 14.72 | 14.33 | 14.53 | 14.53 | 1.40% | 620,797 |
| Nov 9, 2025 | 14.62 | 14.68 | 14.15 | 14.33 | 14.33 | -2.72% | 540,378 |
| Nov 6, 2025 | 15.07 | 15.24 | 14.73 | 14.73 | 14.73 | -2.06% | 653,101 |
| Nov 5, 2025 | 15.02 | 15.30 | 14.89 | 15.04 | 15.04 | -1.18% | 944,674 |
| Nov 4, 2025 | 15.76 | 15.76 | 15.20 | 15.22 | 15.22 | -3.00% | 684,940 |
| Nov 3, 2025 | 16.09 | 16.10 | 15.65 | 15.69 | 15.69 | -2.55% | 822,735 |
| Nov 2, 2025 | 16.08 | 16.44 | 16.08 | 16.10 | 16.10 | 0.12% | 743,686 |
| Oct 30, 2025 | 16.06 | 16.30 | 15.98 | 16.08 | 16.08 | 0.19% | 737,511 |
| Oct 29, 2025 | 16.22 | 16.31 | 15.99 | 16.05 | 16.05 | -1.05% | 786,953 |
| Oct 28, 2025 | 16.60 | 16.68 | 16.22 | 16.22 | 16.22 | -1.52% | 786,495 |
| Oct 27, 2025 | 16.85 | 16.96 | 16.40 | 16.47 | 16.47 | -2.26% | 1,420,257 |
| Oct 26, 2025 | 17.06 | 17.29 | 16.55 | 16.85 | 16.85 | -1.12% | 1,636,873 |
| Oct 23, 2025 | 15.75 | 17.20 | 15.51 | 17.04 | 17.04 | 8.19% | 5,324,017 |
| Oct 22, 2025 | 17.00 | 17.15 | 15.50 | 15.75 | 15.75 | -8.43% | 3,791,404 |
| Oct 21, 2025 | 17.50 | 18.00 | 16.70 | 17.20 | 17.20 | -6.52% | 4,350,891 |
| Oct 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |