Canada markets closed

Tourism Enterprises Co. (4170.SR)

Saudi - Saudi Delayed Price. Currency in SAR
Add to watchlist
0.9300-0.0100 (-1.06%)
At close: 03:19PM AST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.94000.95000.92000.93000.930020,592,488
May 01, 20240.94000.95000.93000.94000.940017,819,331
Apr 30, 20240.91000.94000.90000.94000.940025,986,581
Apr 29, 20240.91000.95000.90000.91000.910060,638,376
Apr 28, 20240.94000.94000.94000.94000.9400-
Apr 25, 20240.96000.96000.93000.94000.940033,816,371
Apr 24, 20240.96000.98000.91000.95000.950066,203,624
Apr 23, 20240.98000.99000.95000.96000.960043,348,229
Apr 22, 20240.93000.99000.92000.98000.9800139,186,271
Apr 21, 20240.88000.92000.88000.92000.920050,603,512
Apr 18, 20240.88000.89000.87000.88000.880013,623,581
Apr 17, 20240.89000.90000.87000.88000.880021,227,679
Apr 16, 20240.90000.91000.88000.89000.890030,125,373
Apr 15, 20240.87000.91000.87000.90000.900035,306,338
Apr 14, 2024------
Apr 04, 20240.89000.89000.87000.89000.890021,454,164
Apr 03, 20240.90000.91000.87000.88000.880029,204,611
Apr 02, 20240.89000.91000.89000.90000.900025,602,877
Apr 01, 20240.89000.90000.88000.89000.890024,026,937
Mar 31, 20240.86000.91000.85000.88000.880081,643,949
Mar 28, 20240.90000.90000.87000.88000.880044,263,079
Mar 27, 20240.85000.90000.84000.89000.890043,739,058
Mar 26, 20240.87000.87000.84000.85000.850028,126,129
Mar 25, 20240.86000.87000.84000.87000.870033,537,632
Mar 24, 20240.89000.89000.83000.87000.870094,853,939
Mar 21, 20240.90000.91000.88000.90000.900028,591,054
Mar 20, 20240.90000.93000.89000.90000.900061,532,084
Mar 19, 20240.90000.91000.86000.90000.900060,053,204
Mar 18, 20240.83000.91000.82000.89000.8900200,812,319
Mar 17, 20240.81000.83000.80000.83000.830034,737,040
Mar 14, 20240.79000.81000.78000.80000.800033,205,716
Mar 13, 20240.80000.83000.78000.79000.790059,373,120
Mar 12, 20240.77000.80000.76000.80000.800045,419,177
Mar 11, 20240.76000.77000.75000.76000.760018,984,656
Mar 10, 20240.77000.77000.76000.77000.77008,720,326
Mar 07, 20240.76000.77000.74000.77000.770028,761,903
Mar 06, 20240.75000.76000.75000.76000.760014,629,866
Mar 05, 20240.73000.73000.73000.73000.7300-
Mar 04, 20240.75000.76000.73000.73000.730026,448,740
Mar 03, 20240.75000.76000.74000.75000.750027,511,213
Feb 29, 20240.76000.77000.74000.74000.740038,249,488
Feb 28, 20240.76000.78000.75000.76000.760068,168,056
Feb 27, 20240.71000.77000.70000.76000.760096,861,821
Feb 26, 20240.73000.74000.70000.70000.700068,712,505
Feb 25, 20240.69000.73000.68000.73000.730065,707,407
Feb 21, 20240.69000.70000.68000.68000.68007,005,581
Feb 20, 20240.70000.70000.69000.69000.690012,532,855
Feb 19, 20240.68000.70000.68000.70000.700014,091,258
Feb 18, 20240.69000.70000.68000.68000.680023,091,505
Feb 15, 20240.68000.69000.66000.68000.680019,087,765
Feb 14, 20240.67000.68000.66000.67000.670010,095,091
Feb 13, 20240.67000.68000.66000.68000.680010,661,432
Feb 12, 20240.68000.68000.67000.68000.680011,138,967
Feb 11, 20240.69000.69000.67000.68000.680012,653,001
Feb 08, 20240.69000.69000.68000.68000.68008,014,661
Feb 07, 20240.69000.69000.68000.68000.68008,014,661
Feb 06, 20240.69000.70000.68000.68000.680010,002,304
Feb 05, 20240.69000.70000.68000.69000.690010,680,312
Feb 04, 20240.69000.71000.68000.68000.680030,851,853
Feb 01, 20240.67000.70000.66000.69000.690019,909,517
Jan 31, 20240.68000.68000.67000.67000.670012,731,358
Jan 30, 20240.70000.70000.67000.67000.670022,706,975
Jan 29, 20240.69000.70000.68000.69000.690015,736,426
Jan 28, 20240.70000.71000.69000.69000.690017,288,512
Jan 25, 20240.70000.71000.69000.70000.70009,800,953
Jan 24, 20240.71000.71000.69000.70000.70008,369,338
Jan 23, 20240.72000.73000.69000.71000.710030,168,550
Jan 22, 20240.72000.72000.72000.72000.7200-
Jan 21, 20240.67000.72000.67000.72000.720053,032,501
Jan 18, 20240.71000.71000.67000.67000.670058,053,102
Jan 17, 20240.72000.72000.71000.71000.710019,820,296
Jan 16, 20240.73000.73000.71000.71000.710035,576,730
Jan 15, 20240.73000.74000.72000.72000.720019,543,840
Jan 14, 20240.73000.74000.71000.72000.720038,556,300
Jan 11, 20240.72000.74000.71000.73000.730055,057,832
Jan 10, 20240.68000.72000.67000.72000.7200141,446,938
Jan 09, 20240.65000.67000.64000.67000.670052,166,349
Jan 08, 20240.65000.66000.64000.64000.640033,748,467
Jan 07, 20240.64000.66000.63000.64000.640039,828,934
Jan 04, 20240.63000.65000.62000.64000.640072,841,709
Jan 03, 20240.60000.66000.60000.62000.6200159,010,523
Jan 02, 20240.60000.61000.59000.60000.600025,991,412
Jan 01, 20240.60000.61000.60000.60000.600012,116,260
Dec 31, 20230.59000.61000.59000.60000.600024,961,922
Dec 28, 20230.60000.60000.59000.59000.59009,547,606
Dec 27, 20230.60000.60000.59000.59000.590011,597,429
Dec 26, 20230.60000.61000.59000.59000.59008,739,369
Dec 25, 20230.60000.61000.59000.60000.60007,266,101
Dec 24, 20230.60000.61000.59000.60000.600013,811,257
Dec 21, 20230.60000.61000.60000.61000.61006,436,556
Dec 20, 20230.61000.61000.60000.60000.60005,853,938
Dec 19, 20230.61000.61000.59000.61000.61008,488,806
Dec 18, 20230.60000.61000.59000.60000.600014,047,249
Dec 17, 20230.60000.61000.59000.60000.600015,203,940
Dec 14, 20230.60000.61000.59000.60000.60008,590,387
Dec 13, 20230.60000.61000.59000.60000.600011,114,530
Dec 12, 20230.61000.61000.59000.61000.610011,577,172
Dec 11, 20230.61000.61000.60000.61000.61007,722,185
Dec 10, 20230.62000.62000.60000.61000.610029,885,917
Dec 07, 20230.61000.62000.60000.61000.610022,957,942
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...