Makkah Construction and Development Company (TADAWUL:4100)
Saudi Arabia · Delayed Price · Currency is SAR 86.60
-0.70 (-0.80%)
Feb 11, 2026, 3:19 PM AST
TADAWUL:4100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 87.70 | 88.00 | 86.40 | 87.30 | 87.30 | -0.68% | 58,793 |
| Feb 9, 2026 | 88.00 | 88.95 | 87.00 | 87.90 | 87.90 | -0.28% | 68,053 |
| Feb 8, 2026 | 86.60 | 88.30 | 86.60 | 88.15 | 88.15 | 0.97% | 32,584 |
| Feb 5, 2026 | 88.55 | 88.55 | 87.15 | 87.30 | 87.30 | -1.13% | 37,344 |
| Feb 4, 2026 | 89.45 | 89.45 | 88.25 | 88.30 | 88.30 | -1.51% | 58,330 |
| Feb 3, 2026 | 92.00 | 92.00 | 89.10 | 89.65 | 89.65 | -2.13% | 63,624 |
| Feb 2, 2026 | 89.00 | 92.50 | 88.20 | 91.60 | 91.60 | 1.83% | 129,130 |
| Feb 1, 2026 | 91.90 | 91.90 | 87.60 | 89.95 | 89.95 | -0.50% | 56,470 |
| Jan 29, 2026 | 92.10 | 92.20 | 90.30 | 90.40 | 90.40 | -1.90% | 142,011 |
| Jan 28, 2026 | 89.70 | 93.00 | 89.70 | 92.15 | 92.15 | 2.39% | 137,627 |
| Jan 27, 2026 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 0.33% | 144,735 |
| Jan 26, 2026 | 87.60 | 89.95 | 86.60 | 89.70 | 89.70 | 2.34% | 262,738 |
| Jan 25, 2026 | 80.00 | 87.70 | 79.95 | 87.65 | 87.65 | 9.91% | 587,709 |
| Jan 22, 2026 | 82.20 | 83.30 | 79.60 | 79.75 | 79.75 | -2.98% | 184,485 |
| Jan 21, 2026 | 80.00 | 83.00 | 79.00 | 82.20 | 82.20 | 3.27% | 134,131 |
| 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 |