Makkah Construction and Development Company (TADAWUL:4100)
Saudi Arabia · Delayed Price · Currency is SAR 88.00
+0.35 (0.40%)
Nov 18, 2025, 3:14 PM AST
TADAWUL:4100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 87.90 | 88.95 | 86.50 | 88.00 | 88.00 | 0.40% | 95,449 |
| Nov 17, 2025 | 85.60 | 87.75 | 85.60 | 87.65 | 87.65 | 2.10% | 108,443 |
| Nov 16, 2025 | 88.00 | 88.00 | 85.60 | 85.85 | 85.85 | -0.81% | 24,862 |
| Nov 13, 2025 | 85.55 | 88.00 | 85.55 | 86.55 | 86.55 | 1.23% | 80,873 |
| Nov 12, 2025 | 86.40 | 87.20 | 85.50 | 85.50 | 85.50 | -1.04% | 93,785 |
| Nov 11, 2025 | 88.00 | 88.00 | 86.40 | 86.40 | 86.40 | -1.14% | 35,587 |
| Nov 10, 2025 | 85.80 | 87.90 | 85.35 | 87.40 | 87.40 | 1.27% | 71,895 |
| Nov 9, 2025 | 88.00 | 88.00 | 85.70 | 86.30 | 86.30 | -1.15% | 23,641 |
| Nov 6, 2025 | 86.25 | 89.25 | 86.25 | 87.30 | 87.30 | 1.22% | 128,774 |
| Nov 5, 2025 | 85.00 | 86.80 | 83.85 | 86.25 | 86.25 | 1.00% | 141,967 |
| Nov 4, 2025 | 87.65 | 87.85 | 84.75 | 85.40 | 85.40 | -2.57% | 140,528 |
| Nov 3, 2025 | 88.65 | 89.95 | 87.60 | 87.65 | 87.65 | -0.62% | 120,619 |
| Nov 2, 2025 | 88.60 | 89.30 | 88.20 | 88.20 | 88.20 | -0.95% | 55,131 |
| Oct 30, 2025 | 88.50 | 89.90 | 88.50 | 89.05 | 89.05 | -0.17% | 75,443 |
| Oct 29, 2025 | 90.50 | 90.50 | 88.65 | 89.20 | 89.20 | 0.11% | 96,964 |
| Oct 28, 2025 | 87.95 | 90.40 | 87.95 | 89.10 | 89.10 | 1.31% | 141,827 |
| Oct 27, 2025 | 87.55 | 88.50 | 87.00 | 87.95 | 87.95 | 0.46% | 128,647 |
| Oct 26, 2025 | 87.95 | 88.45 | 87.30 | 87.55 | 87.55 | -0.45% | 38,884 |
| Oct 23, 2025 | 86.85 | 88.45 | 86.85 | 87.95 | 87.95 | 1.09% | 85,553 |
| Oct 22, 2025 | 87.80 | 88.05 | 86.60 | 87.00 | 87.00 | -0.97% | 92,682 |
| Oct 21, 2025 | 86.95 | 89.00 | 86.95 | 87.85 | 87.85 | 1.15% | 253,941 |
| Oct 20, 2025 | 87.00 | 87.75 | 86.85 | 86.85 | 86.85 | -0.57% | 73,494 |
| Oct 19, 2025 | 86.55 | 87.70 | 86.55 | 87.35 | 87.35 | 0.40% | 40,714 |
| Oct 16, 2025 | 88.35 | 88.50 | 86.85 | 87.00 | 87.00 | -1.30% | 116,938 |
| Oct 15, 2025 | 87.00 | 88.15 | 86.45 | 88.15 | 88.15 | 1.85% | 153,460 |
| Oct 14, 2025 | 87.50 | 87.85 | 86.55 | 86.55 | 86.55 | -1.14% | 100,988 |
| Oct 13, 2025 | 88.00 | 88.40 | 87.35 | 87.55 | 87.55 | -0.28% | 71,806 |
| Oct 12, 2025 | 87.45 | 87.95 | 86.45 | 87.80 | 87.80 | -0.28% | 54,730 |
| Oct 9, 2025 | 87.70 | 89.35 | 87.20 | 88.05 | 88.05 | 0.69% | 141,287 |
| Oct 8, 2025 | 86.90 | 88.50 | 86.25 | 87.45 | 87.45 | 0.29% | 1,244,223 |
| Oct 7, 2025 | 87.00 | 87.70 | 86.70 | 87.20 | 87.20 | 0.40% | 85,418 |
| Oct 6, 2025 | 86.50 | 88.15 | 86.50 | 86.85 | 86.85 | 0.40% | 194,931 |
| Oct 5, 2025 | 87.50 | 87.90 | 86.50 | 86.50 | 86.50 | -0.57% | 49,874 |
| Oct 2, 2025 | 87.40 | 87.70 | 86.20 | 87.00 | 87.00 | -0.06% | 124,593 |
| Oct 1, 2025 | 89.15 | 89.20 | 87.05 | 87.05 | 87.05 | -2.41% | 108,930 |
| Sep 30, 2025 | 89.45 | 89.95 | 88.15 | 89.20 | 89.20 | -0.34% | 316,504 |
| Sep 29, 2025 | 86.70 | 90.60 | 86.70 | 89.50 | 89.50 | 2.87% | 297,565 |
| Sep 28, 2025 | 87.25 | 88.80 | 86.20 | 87.00 | 87.00 | -0.29% | 164,793 |
| Sep 25, 2025 | 83.00 | 87.25 | 81.75 | 87.25 | 87.25 | 5.18% | 506,291 |
| Sep 24, 2025 | 82.95 | 82.95 | 78.15 | 82.95 | 82.95 | 9.94% | 494,158 |
| Sep 22, 2025 | 75.00 | 75.45 | 74.35 | 75.45 | 75.45 | -0.07% | 170,224 |
| Sep 21, 2025 | 73.55 | 76.20 | 72.65 | 75.50 | 75.50 | 2.65% | 178,069 |
| Sep 18, 2025 | 72.50 | 73.55 | 70.65 | 73.55 | 73.55 | 1.66% | 3,804,208 |
| Sep 17, 2025 | 71.15 | 72.35 | 71.00 | 72.35 | 72.35 | 1.76% | 165,268 |
| Sep 16, 2025 | 70.60 | 71.30 | 69.75 | 71.10 | 71.10 | 0.07% | 167,640 |
| Sep 15, 2025 | 69.85 | 72.85 | 69.85 | 71.05 | 71.05 | 1.72% | 232,575 |
| Sep 14, 2025 | 69.85 | 70.70 | 69.80 | 69.85 | 69.85 | - | 82,917 |
| Sep 11, 2025 | 70.10 | 71.75 | 69.75 | 69.85 | 69.85 | -0.78% | 117,665 |
| Sep 10, 2025 | 70.00 | 70.45 | 69.50 | 70.40 | 70.40 | -0.28% | 109,820 |
| Sep 9, 2025 | 68.65 | 70.60 | 68.30 | 70.60 | 70.60 | 2.84% | 219,407 |