Tihama Advertising and Public Relations Co. - 4070.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.78	18.47	18.47	18.8	18.37	163,198
December 03, 2025	18.92	18.46	18.46	18.92	18.33	191,321
December 02, 2025	19.32	18.6	18.6	19.4	18.5	228,690
December 01, 2025	19.9	19.26	19.26	20.12	19.2	271,292
November 30, 2025	21.82	20	20	22.22	19.8	565,291
November 27, 2025	21.74	21.8	21.8	22.05	21.5	148,013
November 26, 2025	22.07	21.74	21.74	22.34	21.56	188,683
November 25, 2025	23.06	22.43	22.43	23.09	22	199,386
November 24, 2025	23.11	23	23	23.7	22.94	237,468
November 23, 2025	23.1	23.22	23.22	23.7	22.91	217,525
November 20, 2025	23.37	23.2	23.2	23.97	22.9	474,815
November 19, 2025	24.34	23.37	23.37	25.08	22.7	803,107
November 18, 2025	28.4	24.72	24.72	28.4	24.72	1.54M
November 17, 2025	27.45	27.45	27.45	27.45	27.45	0
November 16, 2025	27.45	27.45	27.45	27.45	27.45	0
November 13, 2025	25.72	27.45	27.45	27.45	25.41	612,509
November 12, 2025	24.05	24.96	24.96	25.24	23.93	256,831
November 11, 2025	24.26	24.05	24.05	24.5	23.7	120,593
November 10, 2025	24.31	24.17	24.17	24.33	24	62,839
November 09, 2025	25.06	24.31	24.31	25.06	24.12	64,186
November 06, 2025	24.62	24.8	24.8	25.13	24.5	160,369
November 05, 2025	25.11	24.45	24.45	25.11	24.43	129,279
November 04, 2025	25.92	24.96	24.96	26	24.78	224,363
November 03, 2025	26.18	25.88	25.88	26.44	25.65	136,222
November 02, 2025	26.18	26.18	26.18	26.35	26.14	107,286
October 30, 2025	26.37	26.25	26.25	26.77	26.18	165,372
October 29, 2025	26.39	26.44	26.44	26.77	26.23	142,738
October 28, 2025	26.74	26.39	26.39	26.81	26.23	211,477
October 27, 2025	26.61	26.72	26.72	26.88	26.18	321,327
October 26, 2025	27.14	26.63	26.63	27.17	26.53	239,897
October 23, 2025	27.61	26.93	26.93	28.32	26.88	475,515
October 22, 2025	27.92	27.05	27.05	28.39	27.05	295,763
October 21, 2025	28.95	27.75	27.75	28.95	27.57	472,382
October 20, 2025	28.76	28.59	28.59	29.58	28.45	892,037
October 19, 2025	29.6	28.41	28.41	30.89	28.39	2.95M
October 16, 2025	26.88	28.99	28.99	28.99	26.82	1.54M
October 15, 2025	26.35	26.35	26.35	26.63	26.3	108,875
October 14, 2025	27.05	26.37	26.37	27.05	26.18	98,839
October 13, 2025	26.58	26.88	26.88	27.28	26.58	210,388
October 12, 2025	27.05	27.47	27.47	27.57	26.88	69,083
October 09, 2025	27.82	27.89	27.89	28.1	27.66	133,418
October 08, 2025	27.82	27.61	27.61	28.25	27.61	131,394
October 07, 2025	28.03	27.8	27.8	28.27	27.54	114,691
October 06, 2025	28.62	28.05	28.05	28.83	27.92	157,332
October 05, 2025	28.76	28.62	28.62	29.11	28.52	78,877
October 02, 2025	29.01	28.76	28.76	29.41	28.71	61,168
October 01, 2025	29.14	29.04	29.04	29.35	28.87	255,916
September 30, 2025	29.49	29.23	29.23	29.67	29.01	255,916
September 29, 2025	29.21	29.53	29.53	29.72	28.39	413,104
September 28, 2025	28.62	28.8	28.8	29.28	27.84	464,871
September 25, 2025	27.63	28.43	28.43	28.45	27.03	342,383
September 24, 2025	26.67	27.43	27.43	27.63	26.67	89,174
September 22, 2025	27.17	26.98	26.98	27.23	26.74	81,124
September 21, 2025	27.17	27.17	27.17	27.73	26.98	182,093
September 18, 2025	26.93	27.14	27.14	27.35	26.51	195,002
September 17, 2025	27.56	26.95	26.95	28.27	26.58	686,457
September 16, 2025	26.51	26.18	26.18	26.53	26.09	102,319
September 15, 2025	26.47	26.51	26.51	27.02	26.11	127,279
September 14, 2025	25.78	26.68	26.68	27.73	25.78	479,410
September 11, 2025	26.46	26.09	26.09	26.46	24.26	47,590

Tihama Advertising and Public Relations Co. (4070.SR) SAU