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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 28, 2025	16.4	16.5	16.5	16.78	15.95	811,294
September 25, 2025	15.83	16.29	16.29	16.3	15.49	597,527
September 24, 2025	15.28	15.72	15.72	15.83	15.28	155,626
September 22, 2025	15.57	15.46	15.46	15.6	15.32	141,577
September 21, 2025	15.57	15.57	15.57	15.89	15.46	317,789
September 18, 2025	15.43	15.55	15.55	15.67	15.19	340,318
September 17, 2025	15.79	15.44	15.44	16.2	15.23	1.2M
September 16, 2025	15.19	15	15	15.2	14.95	178,567
September 15, 2025	15.17	15.19	15.19	15.48	14.96	222,128
September 14, 2025	14.77	15.29	15.29	15.89	14.77	836,667
September 11, 2025	15.16	14.95	14.95	15.16	13.9	83,054
September 10, 2025	15.15	15	15	15.34	14.93	64,072
September 09, 2025	15.28	15.35	15.35	15.35	15.02	78,309
September 08, 2025	15.5	15.28	15.28	15.77	15.2	309,775
September 07, 2025	15.05	15.5	15.5	15.5	14.95	172,511
September 04, 2025	15.21	15.09	15.09	15.22	14.95	56,381
September 03, 2025	14.9	15.04	15.04	15.16	14.79	51,575
September 02, 2025	14.99	14.9	14.9	14.99	14.66	82,871
September 01, 2025	15.14	14.93	14.93	15.15	14.91	58,134
August 31, 2025	15.24	15.14	15.14	15.26	14.8	59,261
August 28, 2025	15.26	15.24	15.24	15.33	15.16	81,429
August 27, 2025	15.4	15.35	15.35	15.45	15.27	117,398
August 26, 2025	15.4	15.36	15.36	15.61	15.25	144,156
August 25, 2025	15.47	15.33	15.33	15.47	15.24	84,165
August 24, 2025	15.12	15.29	15.29	15.52	15.12	96,695
August 21, 2025	15.65	15.29	15.29	15.65	15.15	92,810
August 20, 2025	15.7	15.52	15.52	15.92	15.31	135,814
August 19, 2025	15.81	15.76	15.76	15.91	15.61	117,861
August 18, 2025	15.88	15.81	15.81	16.04	15.8	167,363
August 17, 2025	15.97	15.87	15.87	16.2	15.7	235,916
August 14, 2025	15.78	15.97	15.97	16.02	15.68	202,125
August 13, 2025	15.97	15.79	15.79	15.97	15.6	85,831
August 12, 2025	15.88	15.58	15.58	16.01	15.58	110,565
August 11, 2025	16.01	15.9	15.9	16.01	15.23	262,958
August 10, 2025	15.95	15.91	15.91	16.25	15.9	192,650
August 07, 2025	15.9	15.94	15.94	16.1	15.81	117,741
August 06, 2025	15.99	15.81	15.81	16.13	15.81	91,822
August 05, 2025	15.78	16	16	16.23	15.75	198,191
August 04, 2025	16.1	15.8	15.8	16.27	15.8	275,040
August 03, 2025	16.01	16.32	16.32	16.44	15.7	275,292
July 31, 2025	16.17	16	16	16.17	16	146,723
July 30, 2025	16.18	16.01	16.01	16.29	16	104,749
July 29, 2025	16.22	16.03	16.03	16.22	16.01	119,073
July 28, 2025	16.27	16.3	16.3	16.48	16.2	112,200
July 27, 2025	16.2	16.2	16.2	16.62	16	264,688
July 24, 2025	16.24	16.2	16.2	16.49	16.04	215,296
July 23, 2025	16.15	16.25	16.25	16.41	16	197,366
July 22, 2025	16.74	16.25	16.25	16.74	16.02	315,480
July 21, 2025	16.47	16.57	16.57	16.75	16.4	279,120
July 20, 2025	16.62	16.46	16.46	16.96	16.31	311,180
July 17, 2025	16.48	16.6	16.6	16.7	16.45	139,711
July 16, 2025	16.52	16.5	16.5	16.7	16.4	164,081
July 15, 2025	16.51	16.53	16.53	16.69	16.5	216,112
July 14, 2025	16.72	16.59	16.59	16.73	16.58	198,729
July 13, 2025	16.81	16.76	16.76	16.91	16.7	287,673
July 10, 2025	16.87	16.92	16.92	17.35	16.87	704,464
July 09, 2025	16.7	16.81	16.81	16.97	16.7	250,196
July 08, 2025	17.04	16.7	16.7	17.04	16.7	413,429
July 07, 2025	16.9	16.97	16.97	17.12	16.89	616,406
July 06, 2025	16.77	16.9	16.9	16.98	16.6	568,816

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