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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.74	11.8	11.8	12.01	11.62	887,230
January 13, 2026	11.69	11.74	11.74	11.8	11.47	790,853
January 12, 2026	11.23	11.63	11.63	11.69	11.22	909,764
January 11, 2026	11.02	11.24	11.24	11.3	11.01	322,432
January 08, 2026	11.17	11.02	11.02	11.26	11	302,444
January 07, 2026	11.26	11.19	11.19	11.6	11.17	1.04M
January 06, 2026	11.2	11	11	11.32	11	476,176
January 05, 2026	10.97	11.16	11.16	11.4	10.97	902,400
January 04, 2026	11.39	11	11	11.39	10.9	515,678
January 01, 2026	11.01	11.16	11.16	11.24	11	233,176
December 31, 2025	10.75	11.04	11.04	11.04	10.75	598,366
December 30, 2025	11.4	10.61	10.61	11.4	10.57	734,539
December 29, 2025	10.5	11.03	11.03	11.18	10.5	1.1M
December 28, 2025	11.33	10.68	10.68	11.38	10.6	536,318
December 25, 2025	11.47	11.39	11.39	11.57	11.39	158,791
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

Tourism Enterprises Co. (4170.SR) SAU