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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	11.6	11.47	11.47	11.6	11.41	221,422
December 23, 2025	11.4	11.51	11.51	11.65	11.4	374,854
December 22, 2025	11.73	11.45	11.45	11.76	11.33	513,242
December 21, 2025	11.8	11.74	11.74	11.96	11.73	632,777
December 18, 2025	11.94	11.75	11.75	11.95	11.62	322,596
December 17, 2025	11.96	11.88	11.88	11.98	11.82	372,680
December 16, 2025	12.16	11.96	11.96	12.19	11.92	467,251
December 15, 2025	12.1	12.13	12.13	12.16	11.9	646,098
December 14, 2025	12.3	12	12	12.3	11.95	515,025
December 11, 2025	12.32	12.24	12.24	12.42	12.21	519,440
December 10, 2025	12.26	12.3	12.3	12.41	12.19	689,800
December 09, 2025	12.3	12.29	12.29	12.4	12.21	371,854
December 08, 2025	12.42	12.3	12.3	12.53	12.19	323,256
December 07, 2025	12.69	12.38	12.38	12.77	12.33	438,802
December 04, 2025	12.35	12.52	12.52	12.66	12.28	656,819
December 03, 2025	12.16	12.24	12.24	12.43	12.16	286,251
December 02, 2025	12.38	12.16	12.16	12.44	12.14	543,123
December 01, 2025	12.32	12.38	12.38	12.49	12.2	723,099
November 30, 2025	12.89	12.32	12.32	13	12.32	980,860
November 27, 2025	12.59	12.89	12.89	13.39	12.49	2.21M
November 26, 2025	12.6	12.49	12.49	12.8	12.48	618,484
November 25, 2025	13.1	12.65	12.65	13.28	12.5	755,364
November 24, 2025	13.64	13.11	13.11	13.8	12.33	942,541
November 23, 2025	14	13.7	13.7	14.15	13.65	729,907
November 20, 2025	14.01	14	14	14.1	13.95	408,639
November 19, 2025	14.15	14.01	14.01	14.27	14	563,959
November 18, 2025	14.2	14.14	14.14	14.3	14.05	635,728
November 17, 2025	14.3	14.22	14.22	14.55	14.22	686,524
November 16, 2025	14.4	14.35	14.35	14.48	14.1	824,448
November 13, 2025	14.38	14.38	14.38	14.5	14.18	508,340
November 12, 2025	14.31	14.39	14.39	14.53	14.31	411,573
November 11, 2025	14.6	14.38	14.38	14.6	14.26	436,827
November 10, 2025	14.33	14.53	14.53	14.72	14.33	620,797
November 09, 2025	14.62	14.33	14.33	14.68	14.15	540,378
November 06, 2025	15.07	14.73	14.73	15.24	14.73	653,101
November 05, 2025	15.02	15.04	15.04	15.3	14.89	944,674
November 04, 2025	15.76	15.22	15.22	15.76	15.2	684,940
November 03, 2025	16.09	15.69	15.69	16.1	15.65	822,735
November 02, 2025	16.08	16.1	16.1	16.44	16.08	743,686
October 30, 2025	16.06	16.08	16.08	16.3	15.98	737,511
October 29, 2025	16.22	16.05	16.05	16.31	15.99	786,953
October 28, 2025	16.6	16.22	16.22	16.68	16.22	786,495
October 27, 2025	16.85	16.47	16.47	16.96	16.4	1.42M
October 26, 2025	17.06	16.85	16.85	17.29	16.55	1.64M
October 23, 2025	15.75	17.04	17.04	17.2	15.51	5.32M
October 22, 2025	17	15.75	15.75	17.15	15.5	3.79M
October 21, 2025	17.5	17.2	17.2	18	16.7	4.35M
October 20, 2025	0.92	0.92	0.92	0.92	0.92	0
October 19, 2025	0.92	0.92	0.92	0.92	0.92	0
October 16, 2025	0.92	0.92	0.92	0.92	0.9	19.54M
October 15, 2025	0.91	0.92	0.92	0.92	0.9	17.26M
October 14, 2025	0.92	0.92	0.92	0.93	0.91	15.9M
October 13, 2025	0.93	0.93	0.93	0.93	0.92	12.99M
October 12, 2025	0.93	0.93	0.93	0.93	0.92	13.26M
October 09, 2025	0.93	0.94	0.94	0.94	0.92	11.12M
October 08, 2025	0.94	0.93	0.93	0.95	0.93	18.63M
October 07, 2025	0.94	0.94	0.94	0.95	0.93	23.27M
October 06, 2025	0.94	0.94	0.94	0.95	0.93	12.55M
October 05, 2025	0.94	0.93	0.93	0.95	0.93	17.78M
October 02, 2025	0.95	0.94	0.94	0.96	0.93	30.53M

Tourism Enterprises Co. (4170.SR) SAU