Makkah Construction and Development Company (TADAWUL:4100)
Saudi Arabia · Delayed Price · Currency is SAR 82.25
+1.00 (1.23%)
Aug 5, 2025, 3:11 PM AST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 90.20 | 90.50 | 89.60 | 90.35 | 90.35 | 0.33% | 84,300 |
| Jul 7, 2025 | 90.95 | 91.70 | 89.70 | 90.05 | 90.05 | -0.39% | 114,957 |
| Jul 6, 2025 | 91.45 | 91.45 | 89.45 | 90.40 | 90.40 | -1.15% | 87,804 |
| Jul 3, 2025 | 90.40 | 91.45 | 88.95 | 91.45 | 91.45 | 2.81% | 179,845 |
| Jul 2, 2025 | 90.55 | 90.55 | 88.45 | 88.95 | 88.95 | -1.77% | 154,984 |
| Jul 1, 2025 | 90.10 | 92.15 | 90.10 | 90.55 | 90.55 | -1.58% | 101,160 |
| Jun 30, 2025 | 93.00 | 94.65 | 91.50 | 92.00 | 92.00 | -0.97% | 210,588 |
| Jun 29, 2025 | 90.60 | 92.90 | 90.05 | 92.90 | 92.90 | 2.65% | 96,608 |
| Jun 26, 2025 | 88.90 | 90.60 | 88.50 | 90.50 | 90.50 | 1.34% | 237,277 |
| Jun 25, 2025 | 89.50 | 89.50 | 88.50 | 89.30 | 89.30 | -0.22% | 108,811 |
| Jun 24, 2025 | 88.70 | 89.60 | 87.70 | 89.50 | 89.50 | 1.94% | 305,946 |
| Jun 23, 2025 | 86.00 | 88.80 | 86.00 | 87.80 | 87.80 | 2.45% | 134,524 |
| Jun 22, 2025 | 86.80 | 88.10 | 85.00 | 85.70 | 85.70 | -1.49% | 91,759 |
| Jun 19, 2025 | 85.20 | 87.50 | 85.00 | 87.00 | 87.00 | 1.99% | 232,075 |
| Jun 18, 2025 | 87.20 | 87.20 | 84.40 | 85.30 | 85.30 | -3.07% | 146,959 |
| Jun 17, 2025 | 88.30 | 88.90 | 87.00 | 88.00 | 88.00 | -1.46% | 217,615 |
| Jun 16, 2025 | 86.30 | 89.70 | 85.50 | 89.30 | 89.30 | 4.57% | 255,823 |
| Jun 15, 2025 | 81.00 | 87.00 | 81.00 | 85.40 | 85.40 | -3.50% | 157,225 |
| Jun 12, 2025 | 90.60 | 90.60 | 88.10 | 88.50 | 88.50 | -2.75% | 396,762 |
| Jun 11, 2025 | 90.10 | 93.00 | 89.90 | 91.00 | 91.00 | -5.99% | 686,989 |
| May 29, 2025 | 102.20 | 103.20 | 96.80 | 96.80 | 96.80 | -5.65% | 8,557,619 |
| May 28, 2025 | 101.80 | 105.40 | 100.20 | 102.60 | 102.60 | - | 949,469 |
| May 27, 2025 | 101.80 | 103.80 | 99.90 | 102.60 | 102.60 | 0.98% | 538,157 |
| May 26, 2025 | 104.40 | 105.00 | 100.20 | 101.60 | 101.60 | -3.05% | 297,086 |
| May 25, 2025 | 105.80 | 106.00 | 103.00 | 104.80 | 104.80 | -0.95% | 71,972 |
| May 22, 2025 | 104.20 | 107.80 | 103.40 | 105.80 | 105.80 | 1.73% | 548,887 |
| May 21, 2025 | 103.40 | 104.40 | 103.20 | 104.00 | 104.00 | 0.19% | 403,274 |
| May 20, 2025 | 102.80 | 104.40 | 102.40 | 103.80 | 103.80 | - | 249,808 |
| May 19, 2025 | 104.20 | 105.00 | 103.80 | 103.80 | 102.30 | -0.19% | 455,947 |
| May 18, 2025 | 104.80 | 105.20 | 103.80 | 104.00 | 102.50 | - | 183,899 |