Tadawul · 4070 · stock
Tihama for Advertising, Public Relations and Marketing Company (4070) stock price history
Every Tadawul trading session of Tihama for Advertising, Public Relations and Marketing Company from Mar 4, 2010 to Sep 28, 2026: 4,078 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4070 adjusted close, 2010 to 2026
- SAR 1,385
- All time high, 2014
- SAR 30.89
- 52 week high, SAR 13.90 low
- 4,078
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
4070 key facts
- Tihama for Advertising, Public Relations and Marketing Company (4070) closed at SAR 19.25 on Sep 28, 2026 on Tadawul.
- 4070's all time high close is SAR 1,385, set on May 21, 2014; its all time low close is SAR 14.00 on Mar 24, 2026.
- 4070's 52 week range is SAR 13.90 to SAR 30.89.
- 4070 returned -33.1% over the year to Sep 28, 2026 and -76.8% over five years.
- Over ten years 4070 returned -81%, -15.4% a year compounded.
- 4070's deepest drawdown was -99.0% from May 21, 2014 to Mar 24, 2026.
- DataCedar holds 4,078 daily sessions of 4070 history from Mar 4, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
4070 price chart, 2010 to 2026
4070 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | +15.0% |
| 6 months | +36.3% |
| Year to date | +19.0% |
| 1 year | -33.1% |
| 3 years | -38.7% |
| 5 years | -76.8% |
| 10 years | -81.2% |
| Since Mar 4, 2010 | -75.0% |
| Compound annual growth, 16.6 years | -8.0% |
4070 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 1,385 on May 21, 2014
- All time low close
- SAR 14.00 on Mar 24, 2026
- 52 week high
- SAR 30.89 on Oct 19, 2025
- 52 week low
- SAR 13.90 on Apr 7, 2026
- Deepest drawdown
- -99.0% from May 21, 2014 to Mar 24, 2026, not yet recovered
- Best single session
- +246.2% on Jan 9, 2011
- Worst single session
- -71.0% on Jan 6, 2011
- Volatility, 1 year annualised
- 33.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2011, +169%
- Worst calendar year
- 2015, -67%
4070 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 4, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 16.57 | SAR 22.25 | SAR 13.90 | SAR 19.25 | +18.1% | 38.5M | 186 |
| 2025 | SAR 26.77 | SAR 31.55 | SAR 15.55 | SAR 16.30 | -39.1% | 67.8M | 251 |
| 2024 | SAR 29.42 | SAR 31.59 | SAR 25.65 | SAR 26.77 | -8.6% | 34.4M | 250 |
| 2023 | SAR 30.35 | SAR 45.81 | SAR 27.92 | SAR 29.28 | -3.5% | 70.2M | 249 |
| 2022 | SAR 60.87 | SAR 82.11 | SAR 28.60 | SAR 30.35 | -50.2% | 84.2M | 248 |
| 2021 | SAR 145.62 | SAR 184.08 | SAR 54.90 | SAR 60.95 | -58.4% | 93.5M | 250 |
| 2020 | SAR 62.25 | SAR 197.09 | SAR 37.76 | SAR 146.47 | +137.3% | 204.8M | 251 |
| 2019 | SAR 76.73 | SAR 84.32 | SAR 53.63 | SAR 61.73 | -19.6% | 36.2M | 260 |
| 2018 | SAR 82.77 | SAR 95.70 | SAR 56.90 | SAR 76.82 | -6.7% | 65.7M | 261 |
| 2017 | SAR 114.15 | SAR 115.19 | SAR 51.21 | SAR 82.34 | -29.6% | 88.8M | 257 |
| 2016 | SAR 103.12 | SAR 144.50 | SAR 56.56 | SAR 116.91 | +13.7% | 117.8M | 247 |
| 2015 | SAR 310.39 | SAR 452.65 | SAR 96.56 | SAR 102.81 | -67.1% | 55.3M | 256 |
| 2014 | SAR 375.05 | SAR 1,523 | SAR 282.80 | SAR 312.11 | -17.5% | 24.9M | 250 |
| 2013 | SAR 291.42 | SAR 783.72 | SAR 101.00 | SAR 378.50 | +29.5% | 17M | 235 |
| 2012 | SAR 252.62 | SAR 379.36 | SAR 192.27 | SAR 292.28 | +13.0% | 23.2M | 211 |
| 2011 | SAR 89.93 | SAR 286.24 | SAR 24.54 | SAR 258.65 | +168.8% | 31.1M | 212 |
| 2010 | SAR 76.99 | SAR 97.89 | SAR 69.69 | SAR 96.23 | n/a | 12.7M | 204 |
4070 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 19.25 | -8.6% |
| August 2026 | SAR 21.07 | +23.0% |
| July 2026 | SAR 17.13 | -5.9% |
| June 2026 | SAR 18.20 | +20.5% |
| May 2026 | SAR 15.11 | +5.1% |
| April 2026 | SAR 14.37 | 0.0% |
| March 2026 | SAR 14.37 | -5.2% |
| February 2026 | SAR 15.16 | -5.5% |
| January 2026 | SAR 16.05 | -1.5% |
| December 2025 | SAR 16.30 | -18.5% |
| November 2025 | SAR 20.00 | -23.8% |
| October 2025 | SAR 26.25 | -10.2% |
About the 4070 data
Daily bars. 4,078 sessions from Mar 4, 2010 to Sep 28, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 4, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4070/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
Common questions
4070 share price history
