Tihama Advertising and Public Relations Co. (4070.SR) SAU
14.40
-0.1(-0.69%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
14.40
-0.1(-0.69%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 14.4 | 14.4 | 14.4 | 14.5 | 14 | 100,460 |
| March 11, 2026 | 14.72 | 14.5 | 14.5 | 14.76 | 14.31 | 131,966 |
| March 10, 2026 | 14.7 | 14.8 | 14.8 | 14.88 | 14.45 | 159,357 |
| March 09, 2026 | 14.7 | 14.68 | 14.68 | 14.88 | 14.68 | 83,329 |
| March 08, 2026 | 14.6 | 14.85 | 14.85 | 14.92 | 14.6 | 146,879 |
| March 05, 2026 | 14.91 | 14.74 | 14.74 | 14.93 | 14.68 | 137,073 |
| March 04, 2026 | 14.58 | 14.7 | 14.7 | 14.85 | 14.54 | 107,749 |
| March 03, 2026 | 14.5 | 14.58 | 14.58 | 14.62 | 13.99 | 132,876 |
| March 02, 2026 | 14.54 | 14.5 | 14.5 | 14.79 | 14.5 | 80,990 |
| March 01, 2026 | 14.8 | 14.76 | 14.76 | 15 | 14.53 | 173,077 |
| February 26, 2026 | 15.07 | 15.16 | 15.16 | 15.2 | 15 | 75,008 |
| February 25, 2026 | 15 | 15.05 | 15.05 | 15.15 | 15 | 81,523 |
| February 24, 2026 | 15.1 | 15 | 15 | 15.1 | 15 | 95,265 |
| February 23, 2026 | 15 | 15 | 15 | 15.12 | 14.83 | 132,698 |
| February 19, 2026 | 15.18 | 15.15 | 0 | 15.2 | 15 | 161,567 |
| February 18, 2026 | 15.01 | 15.15 | 0 | 15.18 | 15 | 97,091 |
| February 17, 2026 | 15.1 | 15.1 | 0 | 15.33 | 15.01 | 211,015 |
| February 16, 2026 | 15.39 | 15.06 | 0 | 15.39 | 15.01 | 137,816 |
| February 15, 2026 | 15.15 | 15.2 | 0 | 15.44 | 15 | 716,756 |
| February 12, 2026 | 15.1 | 15.05 | 0 | 15.28 | 15 | 250,511 |
| February 11, 2026 | 15.29 | 15.27 | 0 | 15.33 | 15.2 | 85,449 |
| February 10, 2026 | 15.2 | 15.3 | 0 | 15.5 | 15.17 | 93,854 |
| February 09, 2026 | 15.27 | 15.2 | 0 | 15.44 | 15.12 | 99,917 |
| February 08, 2026 | 15.52 | 15.26 | 0 | 15.66 | 15.12 | 289,822 |
| February 05, 2026 | 15.88 | 15.42 | 0 | 15.93 | 15.4 | 200,683 |
| February 04, 2026 | 15.98 | 15.77 | 0 | 15.99 | 15.75 | 132,061 |
| February 03, 2026 | 16.18 | 15.98 | 0 | 16.32 | 15.85 | 99,486 |
| February 02, 2026 | 15.7 | 16.12 | 0 | 16.14 | 15.7 | 97,235 |
| February 01, 2026 | 16.24 | 16 | 0 | 16.31 | 15.7 | 133,775 |
| January 29, 2026 | 16.71 | 16.05 | 0 | 16.88 | 16 | 340,626 |
| January 28, 2026 | 17 | 16.7 | 0 | 17.04 | 16.7 | 161,291 |
| January 27, 2026 | 16.8 | 16.88 | 0 | 16.97 | 16.76 | 144,588 |
| January 26, 2026 | 17.13 | 16.75 | 0 | 17.25 | 16.65 | 186,831 |
| January 25, 2026 | 17.01 | 17.15 | 0 | 17.2 | 16.9 | 130,750 |
| January 22, 2026 | 16.89 | 16.9 | 0 | 16.9 | 16.6 | 177,827 |
| January 21, 2026 | 16.64 | 16.89 | 0 | 16.99 | 16.64 | 157,100 |
| January 20, 2026 | 16.85 | 16.75 | 0 | 17.38 | 16.62 | 485,512 |
| January 19, 2026 | 16.41 | 16.88 | 0 | 17.11 | 16.31 | 635,526 |
| January 18, 2026 | 15.97 | 16.4 | 0 | 16.47 | 15.97 | 150,208 |
| January 15, 2026 | 16.06 | 15.95 | 0 | 16.06 | 15.75 | 170,624 |
| January 14, 2026 | 16.36 | 16.03 | 0 | 16.52 | 16.03 | 234,655 |
| January 13, 2026 | 16.7 | 16.39 | 0 | 16.76 | 16.05 | 341,235 |
| January 12, 2026 | 16.15 | 16.6 | 0 | 16.76 | 16.15 | 391,205 |
| January 11, 2026 | 16 | 16.11 | 0 | 16.5 | 16 | 115,396 |
| January 08, 2026 | 15.92 | 16 | 0 | 16.14 | 15.82 | 51,463 |
| January 07, 2026 | 16.3 | 16.15 | 0 | 16.3 | 15.9 | 220,175 |
| January 06, 2026 | 16.21 | 15.7 | 0 | 16.21 | 15.7 | 120,115 |
| January 05, 2026 | 15.87 | 16 | 0 | 16.36 | 15.81 | 247,724 |
| January 04, 2026 | 16.29 | 15.86 | 0 | 16.31 | 15.7 | 167,428 |
| January 01, 2026 | 16.57 | 16.28 | 0 | 16.57 | 16.25 | 215,087 |
| December 31, 2025 | 16.19 | 16.3 | 0 | 16.68 | 16.18 | 150,217 |
| December 30, 2025 | 16.05 | 16.18 | 0 | 16.19 | 15.8 | 152,122 |
| December 29, 2025 | 15.75 | 16 | 0 | 16.1 | 15.64 | 105,779 |
| December 28, 2025 | 16.14 | 15.75 | 0 | 16.14 | 15.55 | 84,003 |
| December 25, 2025 | 16.28 | 16.07 | 0 | 16.28 | 16.02 | 22,907 |
| December 24, 2025 | 16.32 | 16.08 | 0 | 16.32 | 16.05 | 87,264 |
| December 23, 2025 | 16.27 | 16.21 | 0 | 16.38 | 16.1 | 97,811 |
| December 22, 2025 | 16.9 | 16.2 | 0 | 16.9 | 16 | 347,530 |
| December 21, 2025 | 16.66 | 16.5 | 0 | 16.86 | 16.3 | 185,308 |
| December 18, 2025 | 16.47 | 16.3 | 0 | 16.74 | 15.76 | 403,918 |