Makkah Construction and Development Company (TADAWUL:4100)
Saudi Arabia · Delayed Price · Currency is SAR 76.50
-2.10 (-2.67%)
Aug 27, 2025, 3:14 PM AST
TADAWUL:4100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 77.90 | 78.30 | 76.50 | 76.50 | 76.50 | -2.67% | 161,223 |
| Aug 26, 2025 | 75.80 | 78.60 | 75.50 | 78.60 | 78.60 | 3.90% | 834,424 |
| Aug 25, 2025 | 75.30 | 75.75 | 75.05 | 75.65 | 75.65 | 0.46% | 102,438 |
| Aug 24, 2025 | 76.00 | 76.65 | 75.20 | 75.30 | 75.30 | -0.92% | 79,592 |
| Aug 21, 2025 | 76.70 | 76.80 | 76.00 | 76.00 | 76.00 | -1.23% | 95,935 |
| Aug 20, 2025 | 76.85 | 77.35 | 76.40 | 76.95 | 76.95 | -0.71% | 103,129 |
| Aug 19, 2025 | 77.70 | 77.85 | 76.70 | 77.50 | 77.50 | -0.77% | 159,636 |
| Aug 18, 2025 | 76.90 | 78.15 | 76.55 | 78.10 | 78.10 | 1.56% | 171,875 |
| Aug 17, 2025 | 76.80 | 77.60 | 76.80 | 76.90 | 76.90 | 0.13% | 58,846 |
| Aug 14, 2025 | 75.95 | 77.20 | 75.70 | 76.80 | 76.80 | 0.99% | 167,508 |
| Aug 13, 2025 | 76.15 | 76.70 | 75.20 | 76.05 | 76.05 | 0.07% | 130,367 |
| Aug 12, 2025 | 75.05 | 77.50 | 75.05 | 76.00 | 76.00 | 0.53% | 168,750 |
| Aug 11, 2025 | 78.70 | 78.70 | 75.60 | 75.60 | 75.60 | -3.94% | 150,871 |
| Aug 10, 2025 | 80.85 | 80.85 | 78.55 | 78.70 | 78.70 | -2.66% | 89,077 |
| Aug 7, 2025 | 81.05 | 81.20 | 80.60 | 80.85 | 80.85 | -0.25% | 112,324 |
| Aug 6, 2025 | 83.00 | 83.00 | 80.80 | 81.05 | 81.05 | -1.46% | 134,602 |
| Aug 5, 2025 | 81.30 | 83.70 | 81.15 | 82.25 | 82.25 | 1.23% | 174,570 |
| Aug 4, 2025 | 81.00 | 82.30 | 80.10 | 81.25 | 81.25 | 0.31% | 159,878 |
| Aug 3, 2025 | 83.60 | 83.60 | 81.00 | 81.00 | 81.00 | -2.41% | 38,177 |
| Jul 31, 2025 | 84.20 | 84.20 | 82.50 | 83.00 | 83.00 | -1.43% | 105,131 |
| Jul 30, 2025 | 81.35 | 84.20 | 80.80 | 84.20 | 84.20 | 3.12% | 98,937 |
| Jul 29, 2025 | 83.00 | 83.10 | 81.30 | 81.65 | 81.65 | -1.63% | 82,774 |
| Jul 28, 2025 | 82.30 | 84.15 | 82.30 | 83.00 | 83.00 | 0.73% | 95,088 |
| Jul 27, 2025 | 83.00 | 83.35 | 82.00 | 82.40 | 82.40 | -0.72% | 32,301 |
| Jul 24, 2025 | 84.80 | 84.80 | 83.00 | 83.00 | 83.00 | -2.12% | 56,178 |
| Jul 23, 2025 | 81.60 | 84.80 | 81.50 | 84.80 | 84.80 | 2.60% | 149,324 |
| Jul 22, 2025 | 86.45 | 86.45 | 82.65 | 82.65 | 82.65 | -4.12% | 143,780 |
| Jul 21, 2025 | 87.10 | 88.60 | 85.85 | 86.20 | 86.20 | -1.03% | 110,256 |
| Jul 20, 2025 | 88.50 | 89.10 | 86.50 | 87.10 | 87.10 | -1.58% | 76,291 |
| Jul 17, 2025 | 88.75 | 89.15 | 88.30 | 88.50 | 88.50 | -0.67% | 53,651 |
| Jul 16, 2025 | 89.00 | 89.45 | 88.00 | 89.10 | 89.10 | -0.11% | 81,197 |
| Jul 15, 2025 | 90.15 | 90.40 | 88.65 | 89.20 | 89.20 | -1.05% | 91,291 |
| Jul 14, 2025 | 90.55 | 91.50 | 90.00 | 90.15 | 90.15 | -0.55% | 51,399 |
| Jul 13, 2025 | 92.20 | 92.40 | 90.50 | 90.65 | 90.65 | -1.31% | 43,471 |
| Jul 10, 2025 | 91.40 | 92.40 | 90.20 | 91.85 | 91.85 | 0.49% | 167,378 |
| Jul 9, 2025 | 91.25 | 92.95 | 90.70 | 91.40 | 91.40 | 1.16% | 233,610 |
| Jul 8, 2025 | 90.20 | 90.50 | 89.60 | 90.35 | 90.35 | 0.33% | 84,300 |
| Jul 7, 2025 | 90.95 | 91.70 | 89.70 | 90.05 | 90.05 | -0.39% | 114,957 |
| Jul 6, 2025 | 91.45 | 91.45 | 89.45 | 90.40 | 90.40 | -1.15% | 87,804 |
| Jul 3, 2025 | 90.40 | 91.45 | 88.95 | 91.45 | 91.45 | 2.81% | 179,845 |
| Jul 2, 2025 | 90.55 | 90.55 | 88.45 | 88.95 | 88.95 | -1.77% | 154,984 |
| Jul 1, 2025 | 90.10 | 92.15 | 90.10 | 90.55 | 90.55 | -1.58% | 101,160 |
| Jun 30, 2025 | 93.00 | 94.65 | 91.50 | 92.00 | 92.00 | -0.97% | 210,588 |
| Jun 29, 2025 | 90.60 | 92.90 | 90.05 | 92.90 | 92.90 | 2.65% | 96,608 |
| Jun 26, 2025 | 88.90 | 90.60 | 88.50 | 90.50 | 90.50 | 1.34% | 237,277 |
| Jun 25, 2025 | 89.50 | 89.50 | 88.50 | 89.30 | 89.30 | -0.22% | 108,811 |
| Jun 24, 2025 | 88.70 | 89.60 | 87.70 | 89.50 | 89.50 | 1.94% | 305,946 |
| Jun 23, 2025 | 86.00 | 88.80 | 86.00 | 87.80 | 87.80 | 2.45% | 134,524 |
| Jun 22, 2025 | 86.80 | 88.10 | 85.00 | 85.70 | 85.70 | -1.49% | 91,759 |
| Jun 19, 2025 | 85.20 | 87.50 | 85.00 | 87.00 | 87.00 | 1.99% | 232,075 |