Tihama Advertising & Public Relations Co. 4070
TADAWUL · Saudi Arabia · Commercial Services
SAR 19.26-0.07 (-0.36%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 19.33 | +0.10% | SAR 19.40 | SAR 19.80 | SAR 19.15 | 65.28K |
| 2026-09-29 | SAR 19.31 | +0.31% | SAR 19.24 | SAR 19.45 | SAR 19.12 | 74.56K |
| 2026-09-28 | SAR 19.25 | +0.79% | SAR 19.04 | SAR 19.27 | SAR 19.00 | 66.22K |
| 2026-09-27 | SAR 19.10 | +1.60% | SAR 18.70 | SAR 19.28 | SAR 18.70 | 107.67K |
| 2026-09-24 | SAR 18.80 | -1.47% | SAR 19.08 | SAR 19.20 | SAR 18.65 | 40.62K |
| 2026-09-22 | SAR 19.08 | +0.21% | SAR 18.71 | SAR 19.14 | SAR 18.71 | 72.74K |
| 2026-09-21 | SAR 19.04 | -0.83% | SAR 19.20 | SAR 19.22 | SAR 19.01 | 50.56K |
| 2026-09-20 | SAR 19.20 | +0.26% | SAR 19.15 | SAR 19.30 | SAR 18.72 | 68.40K |
| 2026-09-17 | SAR 19.15 | 0.00% | SAR 19.39 | SAR 19.40 | SAR 18.82 | 100.10K |
| 2026-09-16 | SAR 19.15 | +0.74% | SAR 19.03 | SAR 19.36 | SAR 18.84 | 123.60K |
| 2026-09-15 | SAR 19.01 | -2.01% | SAR 19.25 | SAR 19.25 | SAR 18.20 | 246.68K |
| 2026-09-14 | SAR 19.40 | -2.27% | SAR 19.85 | SAR 19.90 | SAR 19.01 | 493.08K |
| 2026-09-13 | SAR 19.85 | -4.20% | SAR 20.82 | SAR 20.82 | SAR 19.80 | 226.64K |
| 2026-09-10 | SAR 20.72 | -0.62% | SAR 20.80 | SAR 20.87 | SAR 20.70 | 79.44K |
| 2026-09-09 | SAR 20.85 | -0.10% | SAR 20.88 | SAR 20.94 | SAR 20.73 | 30.74K |
| 2026-09-08 | SAR 20.87 | 0.00% | SAR 20.85 | SAR 21.00 | SAR 20.70 | 68.86K |
| 2026-09-07 | SAR 20.87 | -1.00% | SAR 21.04 | SAR 21.06 | SAR 20.60 | 363.49K |
| 2026-09-06 | SAR 21.08 | 0.00% | SAR 21.10 | SAR 21.15 | SAR 20.90 | 90.06K |
| 2026-09-03 | SAR 21.08 | 0.00% | SAR 21.10 | SAR 21.15 | SAR 20.90 | 90.06K |
| 2026-09-02 | SAR 21.08 | 0.00% | SAR 21.02 | SAR 21.10 | SAR 20.90 | 139.38K |
| 2026-09-01 | SAR 21.08 | +0.05% | SAR 21.09 | SAR 21.10 | SAR 20.90 | 122.64K |
| 2026-08-31 | SAR 21.07 | +0.05% | SAR 21.06 | SAR 21.12 | SAR 20.84 | 280.40K |
| 2026-08-30 | SAR 21.06 | -1.59% | SAR 21.38 | SAR 21.38 | SAR 20.95 | 345.37K |
| 2026-08-27 | SAR 21.40 | -0.93% | SAR 21.44 | SAR 21.54 | SAR 20.75 | 756.43K |
| 2026-08-26 | SAR 21.60 | +1.12% | SAR 21.98 | SAR 22.25 | SAR 21.50 | 1.29M |
| 2026-08-25 | SAR 21.36 | +1.09% | SAR 21.13 | SAR 21.36 | SAR 20.90 | 446.96K |
| 2026-08-24 | SAR 21.13 | +0.67% | SAR 20.99 | SAR 21.66 | SAR 20.70 | 798.09K |
| 2026-08-23 | SAR 20.99 | +1.70% | SAR 20.45 | SAR 21.09 | SAR 20.03 | 778.37K |
| 2026-08-20 | SAR 20.64 | +5.36% | SAR 19.59 | SAR 21.12 | SAR 19.59 | 1.50M |
| 2026-08-19 | SAR 19.59 | +0.10% | SAR 19.78 | SAR 19.90 | SAR 19.15 | 212.34K |
| 2026-08-18 | SAR 19.57 | +1.82% | SAR 19.20 | SAR 19.80 | SAR 19.15 | 364.35K |
| 2026-08-17 | SAR 19.22 | +6.19% | SAR 19.02 | SAR 19.61 | SAR 19.00 | 306.26K |
| 2026-08-16 | SAR 18.10 | 0.00% | SAR 18.10 | SAR 18.10 | SAR 18.10 | 0 |
| 2026-08-13 | SAR 18.10 | +1.69% | SAR 17.80 | SAR 18.16 | SAR 17.70 | 294.80K |
| 2026-08-12 | SAR 17.80 | +0.28% | SAR 17.51 | SAR 18.02 | SAR 17.51 | 120.09K |
| 2026-08-11 | SAR 17.75 | 0.00% | SAR 17.75 | SAR 17.97 | SAR 17.70 | 106.06K |
| 2026-08-10 | SAR 17.75 | 0.00% | SAR 17.72 | SAR 18.07 | SAR 17.70 | 213.78K |
| 2026-08-09 | SAR 17.75 | +3.32% | SAR 17.17 | SAR 18.17 | SAR 17.10 | 929.60K |
| 2026-08-06 | SAR 17.18 | +0.06% | SAR 17.12 | SAR 17.36 | SAR 17.12 | 128.23K |
| 2026-08-05 | SAR 17.17 | +0.12% | SAR 17.10 | SAR 17.30 | SAR 17.10 | 82.12K |
| 2026-08-04 | SAR 17.15 | +0.29% | SAR 17.10 | SAR 17.28 | SAR 17.04 | 278.45K |
| 2026-08-03 | SAR 17.10 | -0.87% | SAR 17.48 | SAR 17.48 | SAR 17.00 | 145.91K |
| 2026-08-02 | SAR 17.25 | +0.70% | SAR 17.26 | SAR 17.53 | SAR 17.00 | 210.30K |
| 2026-07-30 | SAR 17.13 | +0.06% | SAR 17.06 | SAR 17.30 | SAR 16.99 | 55.46K |
| 2026-07-29 | SAR 17.12 | +0.71% | SAR 17.00 | SAR 17.14 | SAR 16.80 | 201.03K |
| 2026-07-28 | SAR 17.00 | -1.45% | SAR 17.60 | SAR 17.60 | SAR 17.00 | 129.02K |
| 2026-07-27 | SAR 17.25 | -1.03% | SAR 17.43 | SAR 17.53 | SAR 17.23 | 85.46K |
| 2026-07-26 | SAR 17.43 | +0.06% | SAR 17.32 | SAR 17.55 | SAR 17.19 | 93.95K |
| 2026-07-23 | SAR 17.42 | +1.28% | SAR 17.24 | SAR 18.02 | SAR 17.14 | 545.45K |
| 2026-07-22 | SAR 17.20 | +0.17% | SAR 17.01 | SAR 17.25 | SAR 17.01 | 49.08K |
| 2026-07-21 | SAR 17.17 | +0.53% | SAR 16.94 | SAR 17.25 | SAR 16.94 | 78.95K |
| 2026-07-20 | SAR 17.08 | +0.47% | SAR 17.00 | SAR 17.15 | SAR 16.80 | 152.55K |
| 2026-07-19 | SAR 17.00 | -2.24% | SAR 17.39 | SAR 17.40 | SAR 17.00 | 109.95K |
| 2026-07-16 | SAR 17.39 | +0.06% | SAR 17.42 | SAR 17.42 | SAR 17.05 | 97.60K |
| 2026-07-15 | SAR 17.38 | +0.29% | SAR 17.03 | SAR 18.03 | SAR 17.02 | 280.05K |
| 2026-07-14 | SAR 17.33 | +0.12% | SAR 17.39 | SAR 17.55 | SAR 17.18 | 128.08K |
| 2026-07-13 | SAR 17.31 | +0.41% | SAR 17.25 | SAR 17.49 | SAR 17.25 | 77.80K |
| 2026-07-12 | SAR 17.24 | -0.23% | SAR 17.20 | SAR 17.57 | SAR 17.20 | 119.99K |
| 2026-07-09 | SAR 17.28 | -0.52% | SAR 17.17 | SAR 17.61 | SAR 17.17 | 159.58K |
| 2026-07-08 | SAR 17.37 | -1.92% | SAR 17.78 | SAR 17.78 | SAR 17.11 | 257.70K |
| 2026-07-07 | SAR 17.71 | +3.69% | SAR 17.17 | SAR 17.80 | SAR 17.05 | 845.40K |
| 2026-07-06 | SAR 17.08 | +0.18% | SAR 17.01 | SAR 17.29 | SAR 17.00 | 376.27K |
| 2026-07-05 | SAR 17.05 | -5.28% | SAR 18.56 | SAR 18.73 | SAR 17.00 | 882.46K |
| 2026-07-02 | SAR 18.00 | -1.10% | SAR 17.50 | SAR 18.10 | SAR 17.00 | 758.38K |
| 2026-07-01 | SAR 18.20 | 0.00% | SAR 18.20 | SAR 18.20 | SAR 18.20 | 0 |
| 2026-06-30 | SAR 18.20 | +9.97% | SAR 16.74 | SAR 18.20 | SAR 16.55 | 1.61M |
| 2026-06-29 | SAR 16.55 | -1.14% | SAR 16.80 | SAR 16.80 | SAR 16.35 | 170.23K |
| 2026-06-28 | SAR 16.74 | -0.18% | SAR 16.64 | SAR 17.20 | SAR 16.55 | 197.11K |
| 2026-06-25 | SAR 16.77 | -1.81% | SAR 17.08 | SAR 17.08 | SAR 16.62 | 119.04K |
| 2026-06-24 | SAR 17.08 | +0.47% | SAR 17.00 | SAR 17.10 | SAR 16.80 | 205.22K |
| 2026-06-23 | SAR 17.00 | -0.53% | SAR 17.10 | SAR 17.32 | SAR 16.89 | 230.51K |
| 2026-06-22 | SAR 17.09 | +0.65% | SAR 16.98 | SAR 17.36 | SAR 16.72 | 697.82K |
| 2026-06-21 | SAR 16.98 | +2.91% | SAR 16.50 | SAR 17.02 | SAR 16.40 | 177.08K |
| 2026-06-18 | SAR 16.50 | -0.96% | SAR 16.66 | SAR 16.66 | SAR 16.39 | 141.05K |
| 2026-06-17 | SAR 16.66 | +0.54% | SAR 16.57 | SAR 17.01 | SAR 16.48 | 395.02K |
| 2026-06-16 | SAR 16.57 | -0.96% | SAR 16.73 | SAR 16.79 | SAR 16.37 | 112.89K |
| 2026-06-15 | SAR 16.73 | +1.15% | SAR 16.80 | SAR 16.80 | SAR 16.54 | 76.70K |
| 2026-06-14 | SAR 16.54 | +2.67% | SAR 16.11 | SAR 17.00 | SAR 16.11 | 259.92K |
| 2026-06-11 | SAR 16.11 | +0.06% | SAR 16.26 | SAR 16.26 | SAR 15.98 | 77.09K |
| 2026-06-10 | SAR 16.10 | -2.78% | SAR 16.51 | SAR 16.55 | SAR 16.10 | 53.77K |
| 2026-06-09 | SAR 16.56 | +3.63% | SAR 15.94 | SAR 16.64 | SAR 15.94 | 183.12K |
| 2026-06-08 | SAR 15.98 | +0.38% | SAR 15.90 | SAR 16.10 | SAR 15.45 | 147.51K |
| 2026-06-07 | SAR 15.92 | +0.13% | SAR 15.90 | SAR 16.10 | SAR 15.70 | 96.40K |
| 2026-06-04 | SAR 15.90 | +0.13% | SAR 15.98 | SAR 15.99 | SAR 15.70 | 87.94K |
| 2026-06-03 | SAR 15.88 | +0.51% | SAR 15.89 | SAR 16.34 | SAR 15.80 | 221.96K |
| 2026-06-02 | SAR 15.80 | +2.20% | SAR 15.59 | SAR 16.19 | SAR 15.46 | 305.24K |
| 2026-06-01 | SAR 15.46 | +2.32% | SAR 15.02 | SAR 15.60 | SAR 15.02 | 213.91K |
| 2026-05-31 | SAR 15.11 | +0.20% | SAR 15.25 | SAR 15.30 | SAR 15.00 | 111.29K |
| 2026-05-28 | SAR 15.08 | 0.00% | SAR 15.08 | SAR 15.08 | SAR 15.08 | 0 |
| 2026-05-27 | SAR 15.08 | 0.00% | SAR 15.08 | SAR 15.08 | SAR 15.08 | 0 |