Tourism Enterprises Co. - 4170.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.97	0.96	0.96	0.98	0.96	16.91M
August 17, 2025	0.97	0.97	0.97	0.98	0.96	26.55M
August 14, 2025	0.96	0.96	0.96	0.98	0.94	48.41M
August 13, 2025	0.97	0.96	0.96	0.98	0.96	31.6M
August 12, 2025	0.99	0.97	0.97	1	0.96	50.82M
August 11, 2025	1.02	0.99	0.99	1.03	0.98	65.94M
August 10, 2025	0.99	1.02	1.02	1.02	0.99	70.97M
August 07, 2025	1	0.98	0.98	1.01	0.98	47.83M
August 06, 2025	0.98	1	1	1.03	0.98	106.69M
August 05, 2025	1.06	0.98	0.98	1.08	0.98	272.52M
August 04, 2025	0.94	1.03	1.03	1.03	0.94	199.87M
August 03, 2025	0.95	0.94	0.94	0.96	0.92	82.18M
July 31, 2025	0.98	0.96	0.96	0.99	0.93	169.2M
July 30, 2025	0.96	0.97	0.97	1.05	0.93	433.64M
July 29, 2025	1	0.99	0.99	1.03	0.99	77.39M
July 28, 2025	1.15	1.1	1.1	1.18	1.1	300.58M
July 27, 2025	1.12	1.22	1.22	1.22	1.11	252.23M
July 24, 2025	1.08	1.11	1.11	1.14	1.05	287.71M
July 23, 2025	1.02	1.08	1.08	1.09	1	299.08M
July 22, 2025	0.94	1.02	1.02	1.05	0.92	275.08M
July 21, 2025	0.98	0.96	0.96	1	0.95	190.62M
July 20, 2025	0.88	0.95	0.95	0.95	0.86	178.65M
July 17, 2025	0.93	0.87	0.87	0.94	0.87	76.22M
July 16, 2025	0.95	0.93	0.93	0.96	0.93	43.86M
July 15, 2025	0.92	0.95	0.95	0.97	0.92	79.86M
July 14, 2025	0.93	0.92	0.92	0.93	0.9	33.15M
July 13, 2025	0.95	0.93	0.93	0.97	0.91	49.51M
July 10, 2025	0.93	0.94	0.94	0.97	0.93	83.33M
July 09, 2025	0.96	0.93	0.93	0.96	0.91	113.01M
July 08, 2025	0.93	0.96	0.96	0.98	0.92	212.68M
July 07, 2025	0.83	0.91	0.91	0.91	0.83	175.97M
July 06, 2025	0.83	0.83	0.83	0.84	0.82	7.63M
July 03, 2025	0.83	0.83	0.83	0.84	0.82	11.82M
July 02, 2025	0.82	0.83	0.83	0.83	0.82	6.81M
July 01, 2025	0.83	0.82	0.82	0.83	0.81	12.42M
June 30, 2025	0.84	0.83	0.83	0.84	0.82	14.71M
June 29, 2025	0.81	0.84	0.84	0.84	0.81	21.12M
June 26, 2025	0.8	0.8	0.8	0.81	0.78	15.18M
June 25, 2025	0.79	0.8	0.8	0.8	0.78	20.77M
June 24, 2025	0.75	0.79	0.79	0.79	0.75	25.49M
June 23, 2025	0.73	0.73	0.73	0.74	0.72	14.22M
June 22, 2025	0.72	0.73	0.73	0.74	0.72	12.1M
June 19, 2025	0.72	0.72	0.72	0.73	0.71	10.84M
June 18, 2025	0.72	0.71	0.71	0.73	0.71	13.55M
June 17, 2025	0.76	0.72	0.72	0.76	0.72	15.72M
June 16, 2025	0.75	0.75	0.75	0.76	0.75	10.75M
June 15, 2025	0.7	0.74	0.74	0.75	0.7	25.3M
June 12, 2025	0.79	0.77	0.77	0.8	0.76	15.46M
June 11, 2025	0.79	0.79	0.79	0.8	0.78	12.49M
June 04, 2025	0.79	0.78	0.78	0.79	0.78	3.9M
June 03, 2025	0.78	0.79	0.79	0.79	0.78	3.11M
June 02, 2025	0.78	0.78	0.78	0.79	0.77	5.71M
June 01, 2025	0.78	0.78	0.78	0.79	0.77	8.3M
May 29, 2025	0.79	0.78	0.78	0.8	0.78	6.56M
May 28, 2025	0.78	0.79	0.79	0.8	0.78	9.31M
May 27, 2025	0.8	0.77	0.77	0.8	0.77	15.7M
May 26, 2025	0.81	0.8	0.8	0.81	0.78	15.8M
May 25, 2025	0.81	0.81	0.81	0.81	0.8	5.56M
May 22, 2025	0.83	0.8	0.8	0.84	0.8	26.49M
May 21, 2025	0.84	0.83	0.83	0.85	0.83	7.54M

Tourism Enterprises Co. (4170.SR) SAU