Tourism Enterprise Co. 4170
TADAWUL · Saudi Arabia · Consumer Services
SAR 11.80-0.02 (-0.17%)
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 11.82 | -3.19% | SAR 12.21 | SAR 12.28 | SAR 11.82 | 90.38K |
| 2026-09-29 | SAR 12.21 | -1.37% | SAR 12.39 | SAR 12.39 | SAR 12.10 | 118.13K |
| 2026-09-28 | SAR 12.38 | -1.59% | SAR 12.60 | SAR 12.60 | SAR 12.27 | 92.50K |
| 2026-09-27 | SAR 12.58 | +3.03% | SAR 12.24 | SAR 12.58 | SAR 12.06 | 117.54K |
| 2026-09-24 | SAR 12.21 | -2.79% | SAR 12.56 | SAR 12.66 | SAR 12.21 | 92.81K |
| 2026-09-22 | SAR 12.56 | +0.56% | SAR 12.49 | SAR 12.68 | SAR 12.44 | 102.12K |
| 2026-09-21 | SAR 12.49 | -0.40% | SAR 12.01 | SAR 12.71 | SAR 12.01 | 81.32K |
| 2026-09-20 | SAR 12.54 | -2.79% | SAR 12.81 | SAR 12.85 | SAR 12.51 | 126.35K |
| 2026-09-17 | SAR 12.90 | -1.00% | SAR 13.05 | SAR 13.14 | SAR 12.90 | 148.70K |
| 2026-09-16 | SAR 13.03 | -0.53% | SAR 13.12 | SAR 13.26 | SAR 13.00 | 71.51K |
| 2026-09-15 | SAR 13.10 | -2.75% | SAR 13.44 | SAR 13.50 | SAR 13.03 | 203.04K |
| 2026-09-14 | SAR 13.47 | -1.75% | SAR 13.66 | SAR 13.70 | SAR 13.44 | 107.14K |
| 2026-09-13 | SAR 13.71 | -2.42% | SAR 14.00 | SAR 14.00 | SAR 13.61 | 208.02K |
| 2026-09-10 | SAR 14.05 | -0.28% | SAR 14.09 | SAR 14.10 | SAR 14.00 | 99.20K |
| 2026-09-09 | SAR 14.09 | -0.07% | SAR 14.13 | SAR 14.19 | SAR 14.00 | 71.55K |
| 2026-09-08 | SAR 14.10 | -0.14% | SAR 14.13 | SAR 14.22 | SAR 14.10 | 56.17K |
| 2026-09-07 | SAR 14.12 | -0.91% | SAR 14.29 | SAR 14.35 | SAR 14.00 | 168.90K |
| 2026-09-06 | SAR 14.25 | 0.00% | SAR 14.26 | SAR 14.37 | SAR 14.25 | 84.81K |
| 2026-09-03 | SAR 14.25 | -0.21% | SAR 14.26 | SAR 14.37 | SAR 14.25 | 84.81K |
| 2026-09-02 | SAR 14.28 | -0.49% | SAR 14.35 | SAR 14.38 | SAR 14.24 | 84.14K |
| 2026-09-01 | SAR 14.35 | -0.49% | SAR 14.42 | SAR 14.51 | SAR 14.30 | 121.18K |
| 2026-08-31 | SAR 14.42 | -0.83% | SAR 14.54 | SAR 14.55 | SAR 14.37 | 152.00K |
| 2026-08-30 | SAR 14.54 | -0.34% | SAR 14.60 | SAR 14.75 | SAR 14.51 | 190.76K |
| 2026-08-27 | SAR 14.59 | +0.83% | SAR 14.50 | SAR 14.80 | SAR 14.50 | 402.59K |
| 2026-08-26 | SAR 14.47 | -1.30% | SAR 14.75 | SAR 14.75 | SAR 14.47 | 186.82K |
| 2026-08-25 | SAR 14.66 | -0.61% | SAR 14.84 | SAR 14.84 | SAR 14.64 | 181.02K |
| 2026-08-24 | SAR 14.75 | +0.68% | SAR 14.65 | SAR 14.98 | SAR 14.65 | 271.03K |
| 2026-08-23 | SAR 14.65 | +0.48% | SAR 14.61 | SAR 14.88 | SAR 14.61 | 320.02K |
| 2026-08-20 | SAR 14.58 | -1.02% | SAR 14.88 | SAR 14.88 | SAR 14.55 | 320.08K |
| 2026-08-19 | SAR 14.73 | +2.29% | SAR 14.28 | SAR 14.90 | SAR 14.28 | 557.20K |
| 2026-08-18 | SAR 14.40 | +0.77% | SAR 14.28 | SAR 14.46 | SAR 14.27 | 140.58K |
| 2026-08-17 | SAR 14.29 | +0.56% | SAR 14.45 | SAR 14.62 | SAR 14.29 | 275.81K |
| 2026-08-16 | SAR 14.21 | 0.00% | SAR 14.21 | SAR 14.21 | SAR 14.21 | 0 |
| 2026-08-13 | SAR 14.21 | +0.35% | SAR 14.17 | SAR 14.30 | SAR 14.14 | 100.32K |
| 2026-08-12 | SAR 14.16 | -0.35% | SAR 14.21 | SAR 14.34 | SAR 14.05 | 272.19K |
| 2026-08-11 | SAR 14.21 | +1.43% | SAR 14.04 | SAR 14.26 | SAR 14.00 | 343.33K |
| 2026-08-10 | SAR 14.01 | -0.64% | SAR 14.10 | SAR 14.40 | SAR 13.96 | 246.14K |
| 2026-08-09 | SAR 14.10 | -2.69% | SAR 14.50 | SAR 14.50 | SAR 14.10 | 185.27K |
| 2026-08-06 | SAR 14.49 | -1.09% | SAR 14.74 | SAR 14.74 | SAR 14.40 | 126.84K |
| 2026-08-05 | SAR 14.65 | -2.53% | SAR 15.13 | SAR 15.16 | SAR 14.54 | 381.52K |
| 2026-08-04 | SAR 15.03 | -0.20% | SAR 15.08 | SAR 15.33 | SAR 15.03 | 222.03K |
| 2026-08-03 | SAR 15.06 | +0.47% | SAR 15.02 | SAR 15.19 | SAR 15.02 | 167.56K |
| 2026-08-02 | SAR 14.99 | -0.40% | SAR 14.88 | SAR 15.24 | SAR 14.88 | 144.21K |
| 2026-07-30 | SAR 15.05 | +0.33% | SAR 14.99 | SAR 15.17 | SAR 14.90 | 135.58K |
| 2026-07-29 | SAR 15.00 | -1.19% | SAR 15.12 | SAR 15.18 | SAR 14.90 | 160.97K |
| 2026-07-28 | SAR 15.18 | -0.78% | SAR 15.38 | SAR 15.55 | SAR 15.10 | 151.19K |
| 2026-07-27 | SAR 15.30 | -0.65% | SAR 15.40 | SAR 15.45 | SAR 15.22 | 103.58K |
| 2026-07-26 | SAR 15.40 | +0.65% | SAR 15.23 | SAR 15.63 | SAR 15.20 | 197.70K |
| 2026-07-23 | SAR 15.30 | +0.99% | SAR 15.16 | SAR 15.33 | SAR 14.91 | 317.56K |
| 2026-07-22 | SAR 15.15 | 0.00% | SAR 15.18 | SAR 15.37 | SAR 15.15 | 119.53K |
| 2026-07-21 | SAR 15.15 | -1.17% | SAR 15.32 | SAR 15.62 | SAR 15.15 | 178.95K |
| 2026-07-20 | SAR 15.33 | -5.19% | SAR 16.18 | SAR 16.18 | SAR 15.28 | 484.19K |
| 2026-07-19 | SAR 16.17 | +0.25% | SAR 16.29 | SAR 16.69 | SAR 16.12 | 388.16K |
| 2026-07-16 | SAR 16.13 | -0.55% | SAR 16.22 | SAR 16.23 | SAR 15.93 | 202.50K |
| 2026-07-15 | SAR 16.22 | -0.37% | SAR 15.98 | SAR 16.48 | SAR 15.98 | 310.89K |
| 2026-07-14 | SAR 16.28 | -0.79% | SAR 16.39 | SAR 17.00 | SAR 16.26 | 370.17K |
| 2026-07-13 | SAR 16.41 | -0.55% | SAR 16.50 | SAR 16.57 | SAR 16.36 | 114.25K |
| 2026-07-12 | SAR 16.50 | +0.12% | SAR 16.46 | SAR 16.75 | SAR 16.00 | 203.76K |
| 2026-07-09 | SAR 16.48 | 0.00% | SAR 16.36 | SAR 16.55 | SAR 16.34 | 86.83K |
| 2026-07-08 | SAR 16.48 | -2.89% | SAR 16.97 | SAR 16.97 | SAR 16.29 | 260.88K |
| 2026-07-07 | SAR 16.97 | -0.76% | SAR 17.15 | SAR 17.27 | SAR 16.93 | 247.84K |
| 2026-07-06 | SAR 17.10 | -1.16% | SAR 17.30 | SAR 17.37 | SAR 17.03 | 369.20K |
| 2026-07-05 | SAR 17.30 | -0.23% | SAR 17.73 | SAR 17.73 | SAR 17.25 | 273.07K |
| 2026-07-02 | SAR 17.34 | -0.86% | SAR 17.41 | SAR 17.49 | SAR 17.29 | 178.06K |
| 2026-07-01 | SAR 17.49 | -0.06% | SAR 17.50 | SAR 17.67 | SAR 17.36 | 346.72K |
| 2026-06-30 | SAR 17.50 | +2.40% | SAR 17.11 | SAR 17.75 | SAR 17.11 | 670.64K |
| 2026-06-29 | SAR 17.09 | -1.10% | SAR 17.55 | SAR 17.65 | SAR 17.04 | 399.30K |
| 2026-06-28 | SAR 17.28 | +1.71% | SAR 17.05 | SAR 18.08 | SAR 16.98 | 1.90M |
| 2026-06-25 | SAR 16.99 | -1.45% | SAR 17.22 | SAR 17.24 | SAR 16.75 | 278.23K |
| 2026-06-24 | SAR 17.24 | +1.00% | SAR 17.05 | SAR 17.42 | SAR 16.86 | 414.87K |
| 2026-06-23 | SAR 17.07 | -3.01% | SAR 17.60 | SAR 17.69 | SAR 17.07 | 546.39K |
| 2026-06-22 | SAR 17.60 | +1.38% | SAR 17.36 | SAR 17.70 | SAR 17.35 | 373.60K |
| 2026-06-21 | SAR 17.36 | -0.40% | SAR 17.40 | SAR 17.56 | SAR 17.33 | 150.56K |
| 2026-06-18 | SAR 17.43 | +0.06% | SAR 17.42 | SAR 17.58 | SAR 17.41 | 134.08K |
| 2026-06-17 | SAR 17.42 | +0.35% | SAR 17.43 | SAR 17.84 | SAR 17.40 | 661.86K |
| 2026-06-16 | SAR 17.36 | -0.97% | SAR 17.55 | SAR 17.62 | SAR 17.30 | 272.29K |
| 2026-06-15 | SAR 17.53 | +0.46% | SAR 17.45 | SAR 17.65 | SAR 17.40 | 345.29K |
| 2026-06-14 | SAR 17.45 | +2.17% | SAR 17.08 | SAR 17.73 | SAR 17.00 | 743.50K |
| 2026-06-11 | SAR 17.08 | -0.35% | SAR 17.01 | SAR 17.30 | SAR 17.01 | 305.95K |
| 2026-06-10 | SAR 17.14 | -0.12% | SAR 17.16 | SAR 17.78 | SAR 17.08 | 1.17M |
| 2026-06-09 | SAR 17.16 | +2.14% | SAR 16.84 | SAR 17.38 | SAR 16.59 | 965.30K |
| 2026-06-08 | SAR 16.80 | -0.77% | SAR 16.93 | SAR 17.07 | SAR 16.80 | 387.62K |
| 2026-06-07 | SAR 16.93 | +1.62% | SAR 16.65 | SAR 17.25 | SAR 16.53 | 712.51K |
| 2026-06-04 | SAR 16.66 | -2.00% | SAR 17.00 | SAR 17.00 | SAR 16.66 | 427.06K |
| 2026-06-03 | SAR 17.00 | +0.65% | SAR 16.93 | SAR 17.14 | SAR 16.85 | 851.11K |
| 2026-06-02 | SAR 16.89 | +0.48% | SAR 16.81 | SAR 17.21 | SAR 16.64 | 981.03K |
| 2026-06-01 | SAR 16.81 | +5.79% | SAR 15.98 | SAR 17.25 | SAR 15.87 | 1.58M |
| 2026-05-31 | SAR 15.89 | +0.25% | SAR 15.92 | SAR 16.08 | SAR 15.87 | 266.23K |
| 2026-05-28 | SAR 15.85 | 0.00% | SAR 15.85 | SAR 15.85 | SAR 15.85 | 0 |
| 2026-05-27 | SAR 15.85 | 0.00% | SAR 15.85 | SAR 15.85 | SAR 15.85 | 0 |