Makkah Construction and Development Company (TADAWUL:4100)
Saudi Arabia · Delayed Price · Currency is SAR 71.10
+0.05 (0.07%)
Sep 16, 2025, 3:14 PM AST
TADAWUL:4100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 69.60 | 69.90 | 67.95 | 68.65 | 68.65 | -1.01% | 155,805 |
| Sep 7, 2025 | 70.95 | 71.00 | 69.30 | 69.35 | 69.35 | -2.26% | 79,329 |
| Sep 4, 2025 | 71.25 | 71.80 | 70.60 | 70.95 | 70.95 | -0.70% | 139,813 |
| Sep 3, 2025 | 71.80 | 72.40 | 71.30 | 71.45 | 71.45 | -1.24% | 95,620 |
| Sep 2, 2025 | 72.30 | 72.35 | 71.20 | 72.35 | 72.35 | -0.07% | 207,314 |
| Sep 1, 2025 | 74.85 | 74.95 | 71.15 | 72.40 | 72.40 | -2.69% | 291,069 |
| Aug 31, 2025 | 75.15 | 76.00 | 73.90 | 74.40 | 74.40 | -1.00% | 59,952 |
| Aug 28, 2025 | 76.30 | 76.75 | 75.15 | 75.15 | 75.15 | -1.76% | 132,197 |
| 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 |