Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Saudi - Delayed Quote SAR

Tourism Enterprises Co. (4170.SR)

Compare
0.8800
-0.0200
(-2.22%)
At close: 3:18:17 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.90000.91000.88000.88000.880013,173,265
Feb 20, 20250.86000.90000.86000.90000.900019,165,014
Feb 19, 20250.88000.88000.88000.88000.8800-
Feb 18, 20250.89000.89000.88000.88000.88009,195,688
Feb 17, 20250.91000.91000.89000.89000.890015,787,677
Feb 16, 20250.91000.91000.90000.91000.91007,467,376
Feb 13, 20250.91000.92000.90000.91000.910016,007,660
Feb 12, 20250.91000.92000.90000.91000.91008,451,314
Feb 11, 20250.92000.92000.91000.91000.910010,929,332
Feb 10, 20250.92000.93000.91000.91000.91008,351,393
Feb 9, 20250.92000.93000.91000.92000.920013,300,272
Feb 6, 20250.92000.93000.92000.92000.92009,537,932
Feb 5, 20250.92000.93000.92000.92000.92006,495,345
Feb 4, 20250.92000.94000.92000.93000.930011,962,638
Feb 3, 20250.93000.94000.92000.92000.92008,546,412
Feb 2, 20250.94000.94000.93000.93000.93006,388,348
Jan 30, 20250.93000.94000.93000.94000.94005,134,464
Jan 29, 20250.94000.95000.93000.93000.930010,423,782
Jan 28, 20250.93000.93000.93000.93000.9300-
Jan 27, 20250.94000.95000.93000.93000.930012,707,994
Jan 26, 20250.93000.95000.93000.94000.940016,877,008
Jan 23, 20250.93000.94000.92000.93000.93008,163,786
Jan 22, 20250.93000.94000.92000.93000.930015,534,312
Jan 21, 20250.95000.95000.92000.93000.930027,199,948
Jan 20, 20250.94000.95000.93000.95000.950010,606,610
Jan 19, 20250.93000.95000.93000.94000.94009,860,078
Jan 16, 20250.95000.95000.93000.93000.930014,144,324
Jan 15, 20250.94000.95000.94000.94000.940011,671,913
Jan 14, 20250.94000.95000.94000.94000.94008,740,868
Jan 13, 20250.95000.95000.94000.94000.94007,863,321
Jan 12, 20250.94000.95000.94000.95000.950013,670,720
Jan 9, 20250.94000.94000.94000.94000.9400-
Jan 8, 20250.94000.96000.93000.94000.940026,055,378
Jan 7, 20250.95000.95000.93000.94000.940011,406,884
Jan 6, 20250.95000.96000.94000.95000.950011,568,037
Jan 5, 20250.96000.97000.94000.95000.950016,909,246
Jan 2, 20250.97000.97000.96000.96000.96008,961,688
Jan 1, 20250.96000.97000.96000.96000.96009,224,370
Dec 31, 20240.95000.97000.95000.96000.960017,087,974
Dec 30, 20240.95000.96000.94000.96000.960012,788,692
Dec 29, 20240.96000.96000.95000.95000.950015,428,482
Dec 26, 20240.97000.97000.95000.95000.950011,197,077
Dec 25, 20240.95000.98000.95000.96000.960030,158,107
Dec 24, 20240.96000.97000.94000.95000.950021,944,967
Dec 23, 20240.96000.96000.94000.96000.960011,374,845
Dec 22, 20240.95000.97000.95000.95000.950014,742,068
Dec 19, 20240.96000.96000.94000.95000.950018,612,340
Dec 18, 20240.95000.97000.94000.97000.970018,785,812
Dec 17, 20240.97000.97000.95000.95000.950019,170,410
Dec 16, 20240.98000.98000.96000.97000.970012,211,819
Dec 15, 20240.98001.00000.98000.98000.980016,494,464
Dec 12, 20240.97000.98000.96000.98000.980016,560,943
Dec 11, 20241.01001.04000.97000.97000.970085,342,014
Dec 10, 20240.98001.01000.97001.00001.000046,756,800
Dec 9, 20240.95000.98000.95000.98000.980033,505,180
Dec 8, 20240.95000.96000.94000.95000.950012,304,330
Dec 5, 20240.93000.95000.93000.95000.950014,354,304
Dec 4, 20240.93000.94000.92000.93000.93008,972,757
Dec 3, 20240.93000.94000.92000.93000.930015,514,093
Dec 2, 20240.93000.95000.92000.93000.930025,088,777
Dec 1, 20240.92000.94000.91000.92000.920017,228,355
Nov 28, 20240.92000.94000.91000.92000.920017,228,355
Nov 27, 20240.91000.93000.90000.92000.920018,112,416
Nov 26, 20240.93000.94000.91000.91000.910014,282,239
Nov 25, 20240.94000.95000.91000.93000.930017,816,359
Nov 24, 20240.95000.96000.93000.94000.940018,835,624
Nov 21, 20240.95000.97000.94000.95000.950014,522,686
Nov 20, 20240.96000.97000.95000.95000.950010,692,950
Nov 19, 20240.94000.97000.94000.96000.960017,533,649
Nov 18, 20240.95000.96000.93000.94000.940027,483,906
Nov 17, 20240.97000.97000.97000.97000.9700-
Nov 14, 20240.99000.99000.97000.97000.970026,211,239
Nov 13, 20241.00001.01000.98000.99000.990018,019,771
Nov 12, 20241.02001.02000.99000.99000.990019,879,246
Nov 11, 20240.99001.04000.98001.01001.010073,878,725
Nov 10, 20241.00001.01000.99000.99000.990015,574,080
Nov 7, 20241.02001.02000.99001.01001.010044,364,343
Nov 6, 20240.96001.01000.96001.01001.010054,231,135
Nov 5, 20240.96000.97000.95000.95000.950024,072,231
Nov 4, 20240.99000.99000.95000.96000.960042,137,772
Nov 3, 20240.95000.99000.95000.98000.980053,820,440
Oct 31, 20240.97000.97000.94000.95000.950048,889,575
Oct 30, 20241.00001.00000.97000.97000.970043,654,060
Oct 29, 20241.01001.02000.99001.00001.000064,967,588
Oct 28, 20241.01001.02000.99001.01001.010037,066,341
Oct 27, 20241.01001.04001.00001.01001.010058,373,644
Oct 24, 20241.03001.03001.00001.01001.010026,467,572
Oct 23, 20241.03001.04001.02001.03001.030030,816,699
Oct 22, 20241.04001.05001.02001.03001.030045,541,847
Oct 21, 20241.02001.06001.01001.04001.040052,783,800
Oct 20, 20241.01001.02000.99001.02001.020033,729,537
Oct 17, 20241.04001.04001.01001.02001.020034,632,398
Oct 16, 20241.05001.06001.02001.04001.040051,525,161
Oct 15, 20241.05001.05001.02001.05001.050061,746,678
Oct 14, 20241.06001.08001.04001.05001.050083,460,764
Oct 13, 20241.06001.08001.05001.06001.060086,133,672
Oct 10, 20241.02001.06000.99001.05001.0500122,887,310
Oct 9, 20241.08001.08001.01001.02001.0200148,187,834
Oct 8, 20241.06001.11001.04001.07001.0700297,965,891
Oct 7, 20241.03001.07001.02001.05001.0500116,068,824
Oct 6, 20241.05001.08001.01001.03001.0300165,089,728
Oct 3, 20241.00001.06000.99001.04001.0400190,496,509
Oct 2, 20241.00001.00001.00001.00001.0000-
Oct 1, 20241.01001.04000.99001.00001.000094,339,116
Sep 30, 20240.97001.05000.96001.01001.0100186,590,393
Sep 29, 20240.95000.97000.95000.96000.960043,708,888
Sep 26, 20240.94000.96000.93000.95000.950023,569,870
Sep 25, 20240.94000.96000.93000.94000.940023,829,743
Sep 24, 20240.94000.97000.93000.94000.940031,713,346
Sep 22, 20240.94000.95000.93000.93000.930013,268,123
Sep 19, 20240.93000.95000.93000.95000.950020,808,441
Sep 18, 20240.93000.95000.92000.93000.930020,198,163
Sep 17, 20240.90000.94000.89000.93000.930046,609,718
Sep 16, 20240.90000.91000.88000.89000.89009,664,515
Sep 15, 20240.91000.92000.90000.90000.900013,769,847
Sep 12, 20240.93000.94000.90000.90000.900019,081,936
Sep 11, 20240.92000.94000.91000.91000.910034,420,301
Sep 10, 20240.97000.98000.91000.91000.910075,960,038
Sep 9, 20240.89000.97000.89000.95000.9500153,826,324
Sep 8, 20240.87000.90000.86000.89000.890042,581,654
Sep 5, 20240.88000.89000.86000.87000.870022,629,009
Sep 4, 20240.87000.89000.86000.88000.880019,497,130
Sep 3, 20240.86000.89000.85000.87000.870030,229,170
Sep 2, 20240.86000.87000.85000.86000.860010,448,882
Sep 1, 20240.87000.88000.85000.87000.870013,924,692
Aug 29, 20240.86000.87000.85000.87000.870012,851,717
Aug 28, 20240.87000.87000.85000.87000.870012,542,897
Aug 27, 20240.89000.90000.85000.86000.860022,549,213
Aug 26, 20240.88000.90000.86000.89000.890031,554,355
Aug 25, 20240.88000.90000.86000.87000.870026,217,753
Aug 22, 20240.87000.90000.86000.88000.880050,951,567
Aug 21, 20240.83000.89000.82000.87000.870071,299,107
Aug 20, 20240.82000.83000.81000.82000.820017,414,094
Aug 19, 20240.80000.83000.79000.82000.820020,478,623
Aug 18, 20240.78000.80000.77000.79000.790012,684,428
Aug 15, 20240.74000.78000.74000.78000.780022,989,489
Aug 14, 20240.74000.75000.73000.74000.74003,775,988
Aug 13, 20240.73000.75000.73000.74000.74003,674,608
Aug 12, 20240.75000.75000.73000.73000.73007,715,931
Aug 11, 20240.75000.76000.75000.75000.75004,505,031
Aug 8, 20240.76000.77000.74000.75000.75007,534,133
Aug 7, 20240.75000.77000.74000.76000.76009,565,618
Aug 6, 20240.72000.76000.72000.75000.750013,242,542
Aug 5, 20240.76000.76000.70000.72000.720018,865,846
Aug 4, 20240.77000.78000.76000.76000.760011,867,001
Aug 1, 20240.79000.80000.78000.79000.79007,588,006
Jul 31, 20240.79000.81000.79000.79000.790013,962,446
Jul 30, 20240.81000.81000.79000.79000.79006,949,223
Jul 29, 20240.80000.81000.80000.81000.81006,345,781
Jul 28, 20240.80000.81000.79000.79000.790012,473,076
Jul 25, 20240.81000.82000.80000.80000.80005,216,823
Jul 24, 20240.81000.82000.81000.81000.81005,690,563
Jul 23, 20240.83000.84000.81000.81000.810010,419,721
Jul 22, 20240.81000.83000.81000.82000.82008,169,865
Jul 21, 20240.83000.83000.81000.81000.810016,658,929
Jul 18, 20240.79000.84000.79000.83000.830043,633,540
Jul 17, 20240.79000.80000.79000.79000.79006,641,420
Jul 16, 20240.79000.80000.78000.79000.79004,580,865
Jul 15, 20240.79000.80000.78000.79000.790011,870,823
Jul 14, 20240.79000.80000.78000.79000.790010,065,480
Jul 11, 20240.79000.80000.78000.78000.78004,328,063
Jul 10, 20240.77000.79000.76000.79000.790011,281,453
Jul 9, 20240.76000.77000.75000.76000.76007,849,931
Jul 8, 20240.77000.78000.75000.76000.76009,009,015
Jul 7, 20240.77000.78000.76000.77000.770011,720,855
Jul 4, 20240.79000.80000.78000.78000.78005,678,477
Jul 3, 20240.80000.80000.78000.79000.79007,758,415
Jul 2, 20240.80000.80000.79000.80000.80008,266,729
Jul 1, 20240.78000.80000.77000.79000.790015,041,068
Jun 30, 20240.81000.81000.81000.81000.8100-
Jun 27, 20240.81000.82000.80000.81000.810010,326,239
Jun 26, 20240.80000.81000.80000.81000.81006,275,773
Jun 25, 20240.81000.82000.79000.80000.800015,446,581
Jun 24, 20240.81000.82000.80000.81000.81009,777,444
Jun 23, 20240.83000.83000.81000.81000.81008,855,373
Jun 13, 20240.84000.84000.82000.82000.82007,015,599
Jun 12, 20240.85000.85000.82000.83000.830010,027,499
Jun 11, 20240.83000.86000.82000.84000.840022,718,976
Jun 10, 20240.82000.84000.81000.83000.830013,171,413
Jun 9, 20240.82000.83000.81000.82000.820010,828,059
Jun 6, 20240.83000.84000.81000.81000.81008,789,616
Jun 5, 20240.84000.85000.82000.82000.820017,453,142
Jun 4, 20240.86000.87000.84000.84000.840019,647,674
Jun 3, 20240.83000.87000.83000.85000.850034,152,373
Jun 2, 20240.83000.83000.83000.83000.8300-
May 30, 20240.83000.83000.83000.83000.8300-
May 29, 20240.81000.83000.80000.83000.830012,128,206
May 28, 20240.83000.84000.81000.81000.81009,584,943
May 27, 20240.84000.84000.81000.83000.830020,409,211
May 26, 20240.83000.85000.83000.83000.830010,588,226
May 23, 20240.85000.86000.83000.84000.840016,652,282
May 22, 20240.86000.87000.83000.85000.850025,468,973
May 21, 20240.87000.88000.86000.86000.86006,871,625
May 20, 20240.88000.88000.86000.87000.870010,731,375
May 19, 20240.87000.87000.87000.87000.8700-
May 16, 20240.88000.88000.86000.87000.870018,346,235
May 15, 20240.86000.88000.84000.88000.880014,557,514
May 14, 20240.88000.89000.85000.85000.850024,047,901
May 13, 20240.88000.89000.87000.88000.880012,525,476
May 12, 20240.90000.91000.88000.88000.880016,723,420
May 9, 20240.89000.90000.86000.90000.900032,201,722
May 8, 20240.91000.92000.89000.89000.890018,496,469
May 7, 20240.91000.92000.90000.91000.910015,201,302
May 6, 20240.93000.93000.90000.92000.920022,605,539
May 5, 20240.93000.94000.91000.92000.920016,432,318
May 2, 20240.94000.95000.92000.93000.930020,592,488
May 1, 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 4, 20240.89000.89000.87000.89000.890021,454,164
Apr 3, 20240.90000.91000.87000.88000.880029,204,611
Apr 2, 20240.89000.91000.89000.90000.900025,602,877
Apr 1, 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 7, 20240.76000.77000.74000.77000.770028,761,903
Mar 6, 20240.75000.76000.75000.76000.760014,629,866
Mar 5, 20240.73000.73000.73000.73000.7300-
Mar 4, 20240.75000.76000.73000.73000.730026,448,740
Mar 3, 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

Related Tickers

RCTUF Reef Casino Trust
1.9000
0.00%
 
GHIFF Gamehost Inc.
7.27
+2.97%
 
MERIT.IS Merit Turizm Yatirim ve Isletme Anonim Sirketi
13.83
+2.37%
 
SJMHF SJM Holdings Limited
0.3000
-10.45%
 
SKYZF SkyCity Entertainment Group Limited
0.9159
0.00%
 
MIN.L Minoan Group Plc
0.3995
+6.53%
 
GXYEF Galaxy Entertainment Group Limited
3.6400
-4.21%
 
NGCRF NagaCorp Ltd.
0.3500
-5.41%
 
MCHVF MGM China Holdings Limited
1.0800
-2.70%
 
WYNMF Wynn Macau, Limited
0.6586
+2.79%