Makkah Construction and Development Company (TADAWUL:4100)
Saudi Arabia · Delayed Price · Currency is SAR 82.00
+2.40 (3.02%)
Jan 21, 2026, 2:35 PM AST
TADAWUL:4100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 78.15 | 79.65 | 76.90 | 79.60 | 79.60 | 0.76% | 117,831 |
| Jan 19, 2026 | 78.30 | 79.30 | 77.95 | 79.00 | 79.00 | 0.64% | 94,622 |
| Jan 18, 2026 | 78.40 | 79.30 | 78.15 | 78.50 | 78.50 | 0.32% | 72,843 |
| Jan 15, 2026 | 80.40 | 80.40 | 77.85 | 78.25 | 78.25 | -1.88% | 79,677 |
| Jan 14, 2026 | 80.80 | 81.05 | 78.80 | 79.75 | 79.75 | -1.30% | 104,430 |
| Jan 13, 2026 | 80.40 | 81.30 | 79.05 | 80.80 | 80.80 | 0.50% | 166,084 |
| Jan 12, 2026 | 79.00 | 81.00 | 79.00 | 80.40 | 80.40 | 2.03% | 233,777 |
| Jan 11, 2026 | 77.65 | 80.10 | 77.65 | 78.80 | 78.80 | 1.48% | 43,261 |
| Jan 8, 2026 | 78.75 | 78.75 | 77.60 | 77.65 | 77.65 | -1.71% | 53,574 |
| Jan 7, 2026 | 79.10 | 80.85 | 78.10 | 79.00 | 79.00 | 0.32% | 98,319 |
| Jan 6, 2026 | 79.20 | 79.20 | 77.75 | 78.75 | 78.75 | 1.74% | 86,940 |
| Jan 5, 2026 | 79.55 | 80.25 | 76.45 | 77.40 | 77.40 | -2.40% | 124,000 |
| Jan 4, 2026 | 79.00 | 79.70 | 77.90 | 79.30 | 79.30 | -0.38% | 58,158 |
| Jan 1, 2026 | 79.55 | 80.70 | 79.50 | 79.60 | 79.60 | 0.06% | 36,543 |
| Dec 31, 2025 | 77.95 | 79.90 | 77.80 | 79.55 | 79.55 | 2.65% | 97,719 |
| Dec 30, 2025 | 78.10 | 78.45 | 76.90 | 77.50 | 77.50 | -1.59% | 34,409 |
| Dec 29, 2025 | 75.00 | 79.30 | 75.00 | 78.75 | 78.75 | 2.54% | 90,351 |
| Dec 28, 2025 | 78.80 | 79.00 | 76.70 | 76.80 | 76.80 | -2.91% | 49,736 |
| Dec 25, 2025 | 79.55 | 80.40 | 78.90 | 79.10 | 79.10 | -1.13% | 41,214 |
| Dec 24, 2025 | 83.00 | 83.00 | 79.70 | 80.00 | 80.00 | -3.44% | 133,860 |
| Dec 23, 2025 | 83.50 | 83.60 | 82.85 | 82.85 | 82.85 | -0.78% | 31,610 |
| Dec 22, 2025 | 83.20 | 83.70 | 82.80 | 83.50 | 83.50 | 0.12% | 101,167 |
| Dec 21, 2025 | 83.00 | 85.00 | 83.00 | 83.40 | 83.40 | 0.48% | 30,203 |
| Dec 18, 2025 | 82.80 | 83.80 | 81.20 | 83.00 | 83.00 | -0.42% | 265,464 |
| Dec 17, 2025 | 83.00 | 83.35 | 81.10 | 83.35 | 83.35 | 0.42% | 56,840 |
| Dec 16, 2025 | 83.65 | 83.70 | 83.00 | 83.00 | 83.00 | -0.84% | 162,688 |
| Dec 15, 2025 | 83.00 | 83.90 | 83.00 | 83.70 | 83.70 | 0.66% | 100,237 |
| Dec 14, 2025 | 83.70 | 83.80 | 83.10 | 83.15 | 83.15 | -1.60% | 14,917 |
| Dec 11, 2025 | 83.60 | 85.00 | 83.00 | 84.50 | 84.50 | 1.75% | 114,582 |
| Dec 10, 2025 | 82.65 | 83.65 | 82.65 | 83.05 | 83.05 | 0.18% | 35,731 |
| Dec 9, 2025 | 82.90 | 83.30 | 82.00 | 82.90 | 82.90 | - | 71,413 |
| Dec 8, 2025 | 84.95 | 85.05 | 82.60 | 82.90 | 82.90 | -2.41% | 57,377 |
| Dec 7, 2025 | 84.95 | 84.95 | 83.75 | 84.95 | 84.95 | - | 9,364 |
| Dec 4, 2025 | 83.60 | 84.95 | 83.05 | 84.95 | 84.95 | 2.35% | 97,915 |
| Dec 3, 2025 | 81.80 | 83.00 | 81.80 | 83.00 | 83.00 | 1.53% | 49,522 |
| Dec 2, 2025 | 82.05 | 83.35 | 81.75 | 81.75 | 81.75 | -1.27% | 78,838 |
| Dec 1, 2025 | 82.10 | 83.60 | 81.95 | 82.80 | 82.80 | -0.24% | 79,087 |
| Nov 30, 2025 | 82.70 | 83.75 | 82.00 | 83.00 | 83.00 | -0.95% | 54,501 |
| Nov 27, 2025 | 82.80 | 83.80 | 81.70 | 83.80 | 83.80 | 1.21% | 133,613 |
| Nov 26, 2025 | 84.85 | 85.00 | 82.35 | 82.80 | 82.80 | -2.47% | 113,097 |
| Nov 25, 2025 | 85.00 | 86.65 | 84.75 | 84.90 | 84.90 | -0.12% | 103,578 |
| Nov 24, 2025 | 87.40 | 87.40 | 84.70 | 85.00 | 85.00 | -2.19% | 321,419 |
| Nov 23, 2025 | 88.50 | 88.50 | 86.20 | 86.90 | 86.90 | -0.69% | 20,786 |
| Nov 20, 2025 | 85.75 | 87.50 | 85.10 | 87.50 | 87.50 | 1.80% | 78,782 |
| Nov 19, 2025 | 88.50 | 88.50 | 84.45 | 85.95 | 85.95 | -2.33% | 110,479 |
| 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 |