Tourism Enterprise Company (Shams) (TADAWUL:4170)
Saudi Arabia
· Delayed Price · Currency is SAR 12.52
+0.28 (2.29%)
At close: Dec 4, 2025
TADAWUL:4170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 16, 2025 | 18.40 | 18.40 | 18.00 | 18.40 | 18.40 | - | 976,940 |
| Oct 15, 2025 | 18.20 | 18.40 | 18.00 | 18.40 | 18.40 | - | 863,200 |
| Oct 14, 2025 | 18.40 | 18.60 | 18.20 | 18.40 | 18.40 | -1.08% | 795,180 |
| Oct 13, 2025 | 18.60 | 18.60 | 18.40 | 18.60 | 18.60 | - | 649,480 |
| Oct 12, 2025 | 18.60 | 18.60 | 18.40 | 18.60 | 18.60 | -1.06% | 662,980 |
| Oct 9, 2025 | 18.60 | 18.80 | 18.40 | 18.80 | 18.80 | 1.08% | 556,160 |
| Oct 8, 2025 | 18.80 | 19.00 | 18.60 | 18.60 | 18.60 | -1.06% | 931,660 |
| Oct 7, 2025 | 18.80 | 19.00 | 18.60 | 18.80 | 18.80 | - | 1,163,480 |
| Oct 6, 2025 | 18.80 | 19.00 | 18.60 | 18.80 | 18.80 | 1.08% | 627,700 |
| Oct 5, 2025 | 18.80 | 19.00 | 18.60 | 18.60 | 18.60 | -1.06% | 889,140 |
| Oct 2, 2025 | 19.00 | 19.20 | 18.60 | 18.80 | 18.80 | -1.05% | 1,526,700 |
| Oct 1, 2025 | 19.00 | 19.40 | 18.80 | 19.00 | 19.00 | 1.06% | 3,628,640 |
| Sep 30, 2025 | 18.80 | 19.20 | 18.60 | 18.80 | 18.80 | - | 2,972,340 |
| Sep 29, 2025 | 18.40 | 18.80 | 18.20 | 18.80 | 18.80 | 2.17% | 1,504,420 |
| Sep 28, 2025 | 18.60 | 18.60 | 18.20 | 18.40 | 18.40 | - | 780,500 |
| Sep 25, 2025 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | -1.08% | 743,640 |
| Sep 24, 2025 | 18.40 | 18.80 | 18.40 | 18.60 | 18.60 | 1.09% | 1,830,000 |
| Sep 22, 2025 | 18.80 | 18.80 | 18.20 | 18.40 | 18.40 | -2.13% | 1,382,700 |
| Sep 21, 2025 | 18.40 | 19.00 | 18.40 | 18.80 | 18.80 | 2.17% | 1,936,100 |
| Sep 18, 2025 | 18.20 | 19.00 | 18.00 | 18.40 | 18.40 | 1.10% | 2,548,600 |
| Sep 17, 2025 | 18.20 | 18.40 | 18.00 | 18.20 | 18.20 | -1.09% | 1,271,340 |
| Sep 16, 2025 | 18.00 | 18.60 | 18.00 | 18.40 | 18.40 | 2.22% | 1,261,060 |
| Sep 15, 2025 | 17.80 | 18.00 | 17.60 | 18.00 | 18.00 | 2.27% | 870,420 |
| Sep 14, 2025 | 17.80 | 18.00 | 17.60 | 17.60 | 17.60 | -1.12% | 583,940 |
| Sep 11, 2025 | 18.20 | 18.20 | 17.60 | 17.80 | 17.80 | -1.11% | 869,660 |
| Sep 10, 2025 | 17.80 | 18.20 | 17.40 | 18.00 | 18.00 | 1.12% | 1,730,100 |
| Sep 9, 2025 | 18.40 | 18.60 | 17.40 | 17.80 | 17.80 | -3.26% | 2,576,620 |
| Sep 8, 2025 | 18.20 | 19.00 | 18.20 | 18.40 | 18.40 | 1.10% | 2,183,300 |
| Sep 7, 2025 | 18.20 | 18.40 | 18.00 | 18.20 | 18.20 | - | 808,460 |
| Sep 4, 2025 | 18.40 | 18.60 | 18.20 | 18.20 | 18.20 | -1.09% | 516,780 |
| Sep 3, 2025 | 18.60 | 18.60 | 18.20 | 18.40 | 18.40 | - | 920,920 |
| Sep 2, 2025 | 18.60 | 18.80 | 18.20 | 18.40 | 18.40 | -2.13% | 1,554,800 |
| Sep 1, 2025 | 18.80 | 19.00 | 18.40 | 18.80 | 18.80 | - | 1,481,300 |
| Aug 31, 2025 | 19.20 | 19.40 | 18.40 | 18.80 | 18.80 | - | 3,915,340 |
| Aug 28, 2025 | 18.40 | 19.20 | 18.20 | 18.80 | 18.80 | 2.17% | 4,229,920 |
| Aug 27, 2025 | 18.60 | 18.80 | 18.20 | 18.40 | 18.40 | -1.08% | 983,420 |
| Aug 26, 2025 | 18.80 | 18.80 | 18.20 | 18.60 | 18.60 | -1.06% | 1,805,820 |
| Aug 25, 2025 | 18.80 | 19.00 | 18.60 | 18.80 | 18.80 | - | 967,680 |
| Aug 24, 2025 | 19.00 | 19.20 | 18.80 | 18.80 | 18.80 | -1.05% | 1,143,200 |
| Aug 21, 2025 | 19.20 | 19.20 | 18.80 | 19.00 | 19.00 | - | 1,137,060 |
| Aug 20, 2025 | 19.40 | 19.60 | 19.00 | 19.00 | 19.00 | -1.04% | 1,524,580 |
| Aug 19, 2025 | 19.40 | 20.00 | 19.20 | 19.20 | 19.20 | - | 3,652,300 |
| Aug 18, 2025 | 19.40 | 19.60 | 19.20 | 19.20 | 19.20 | -1.03% | 845,540 |
| Aug 17, 2025 | 19.40 | 19.60 | 19.20 | 19.40 | 19.40 | 1.04% | 1,327,300 |
| Aug 14, 2025 | 19.20 | 19.60 | 18.80 | 19.20 | 19.20 | - | 2,420,680 |
| Aug 13, 2025 | 19.40 | 19.60 | 19.20 | 19.20 | 19.20 | -1.03% | 1,580,160 |
| Aug 12, 2025 | 19.80 | 20.00 | 19.20 | 19.40 | 19.40 | -2.02% | 2,540,980 |
| Aug 11, 2025 | 20.40 | 20.60 | 19.60 | 19.80 | 19.80 | -2.94% | 3,297,200 |
| Aug 10, 2025 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | 4.08% | 3,548,360 |
| Aug 7, 2025 | 20.00 | 20.20 | 19.60 | 19.60 | 19.60 | -2.00% | 2,391,380 |
| Aug 6, 2025 | 19.60 | 20.60 | 19.60 | 20.00 | 20.00 | 2.04% | 5,334,300 |
| Aug 5, 2025 | 21.20 | 21.60 | 19.60 | 19.60 | 19.60 | -4.85% | 13,625,800 |
| Aug 4, 2025 | 18.80 | 20.60 | 18.80 | 20.60 | 20.60 | 9.57% | 9,993,560 |
| Aug 3, 2025 | 19.00 | 19.20 | 18.40 | 18.80 | 18.80 | -2.08% | 4,108,980 |
| Jul 31, 2025 | 19.60 | 19.80 | 18.60 | 19.20 | 19.20 | -1.03% | 8,459,940 |
| Jul 30, 2025 | 19.20 | 21.00 | 18.60 | 19.40 | 19.40 | -2.02% | 21,682,160 |
| Jul 29, 2025 | 20.00 | 20.60 | 19.80 | 19.80 | 19.80 | -10.00% | 3,869,300 |
| Jul 28, 2025 | 23.00 | 23.60 | 22.00 | 22.00 | 22.00 | -9.84% | 15,028,980 |
| Jul 27, 2025 | 22.40 | 24.40 | 22.20 | 24.40 | 24.40 | 9.91% | 12,611,320 |
| Jul 24, 2025 | 21.60 | 22.80 | 21.00 | 22.20 | 22.20 | 2.78% | 14,385,640 |
| Jul 23, 2025 | 20.40 | 21.80 | 20.00 | 21.60 | 21.60 | 5.88% | 14,954,000 |
| Jul 22, 2025 | 18.80 | 21.00 | 18.40 | 20.40 | 20.40 | 6.25% | 13,754,160 |
| Jul 21, 2025 | 19.60 | 20.00 | 19.00 | 19.20 | 19.20 | 1.05% | 9,530,840 |
| Jul 20, 2025 | 17.60 | 19.00 | 17.20 | 19.00 | 19.00 | 9.20% | 8,932,620 |
| Jul 17, 2025 | 18.60 | 18.80 | 17.40 | 17.40 | 17.40 | -6.45% | 3,811,040 |