Makkah Construction and Development Company (TADAWUL:4100)
Saudi Arabia · Delayed Price · Currency is SAR 87.55
-0.40 (-0.45%)
Oct 26, 2025, 3:13 PM AST
TADAWUL:4100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 316,504 |
| 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 |
| 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 |