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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	14.11	14.21	14.21	14.4	14.04	279,876
November 05, 2025	14.39	14.01	14.01	14.39	14	225,617
November 04, 2025	14.85	14.3	14.3	14.9	14.2	391,558
November 03, 2025	15	14.83	14.83	15.15	14.7	237,735
November 02, 2025	15	15	15	15.1	14.98	187,236
October 30, 2025	15.11	15.04	15.04	15.34	15	288,608
October 29, 2025	15.12	15.15	15.15	15.34	15.03	249,106
October 28, 2025	15.32	15.12	15.12	15.36	15.03	369,069
October 27, 2025	15.25	15.31	15.31	15.4	15	560,780
October 26, 2025	15.55	15.26	15.26	15.57	15.2	418,669
October 23, 2025	15.82	15.43	15.43	16.23	15.4	829,869
October 22, 2025	16	15.5	15.5	16.27	15.5	516,165
October 21, 2025	16.59	15.9	15.9	16.59	15.8	824,402
October 20, 2025	16.48	16.38	16.38	16.95	16.3	1.56M
October 19, 2025	16.96	16.28	16.28	17.7	16.27	5.15M
October 16, 2025	15.4	16.61	16.61	16.61	15.37	2.69M
October 15, 2025	15.1	15.1	15.1	15.26	15.07	190,009
October 14, 2025	15.5	15.11	15.11	15.5	15	172,494
October 13, 2025	15.23	15.4	15.4	15.63	15.23	367,170
October 12, 2025	15.5	15.74	15.74	15.8	15.4	120,564
October 09, 2025	15.94	15.98	15.98	16.1	15.85	232,842
October 08, 2025	15.94	15.82	15.82	16.19	15.82	229,309
October 07, 2025	16.06	15.93	15.93	16.2	15.78	200,158
October 06, 2025	16.4	16.07	16.07	16.52	16	274,576
October 05, 2025	16.48	16.4	16.4	16.68	16.34	137,656
October 02, 2025	16.62	16.48	16.48	16.85	16.45	106,750
October 01, 2025	16.7	16.64	16.64	16.82	16.54	172,368
September 30, 2025	16.9	16.75	16.75	17	16.62	446,624
September 29, 2025	16.74	16.92	16.92	17.03	16.27	720,949
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

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