Makkah Construction and Development Company (TADAWUL:4100)
Saudi Arabia · Delayed Price · Currency is SAR 75.40
-2.45 (-3.15%)
Sep 24, 2026, 3:14 PM AST
TADAWUL:4100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 77.60 | 77.60 | 75.40 | 75.40 | 75.40 | -3.15% | 168,761 |
| Sep 22, 2026 | 77.10 | 77.90 | 77.10 | 77.85 | 77.85 | 0.97% | 47,911 |
| Sep 21, 2026 | 78.35 | 79.15 | 77.10 | 77.10 | 77.10 | -1.47% | 146,951 |
| Sep 20, 2026 | 78.65 | 78.90 | 77.85 | 78.25 | 78.25 | -1.39% | 34,537 |
| Sep 17, 2026 | 78.30 | 79.35 | 77.90 | 79.35 | 79.35 | 2.19% | 184,638 |
| Sep 16, 2026 | 78.45 | 78.45 | 77.05 | 77.65 | 77.65 | -0.64% | 109,677 |
| Sep 15, 2026 | 79.25 | 79.25 | 77.25 | 78.15 | 78.15 | -1.82% | 112,405 |
| Sep 14, 2026 | 79.85 | 80.30 | 79.20 | 79.60 | 79.60 | -0.62% | 48,240 |
| Sep 13, 2026 | 80.35 | 80.50 | 79.55 | 80.10 | 80.10 | -0.50% | 40,735 |
| Sep 10, 2026 | 79.85 | 80.80 | 79.85 | 80.50 | 80.50 | 0.50% | 73,806 |
| Sep 9, 2026 | 79.15 | 80.10 | 78.90 | 80.10 | 80.10 | 1.59% | 100,014 |
| Sep 8, 2026 | 80.10 | 80.35 | 78.60 | 78.85 | 78.85 | -1.99% | 129,165 |
| Sep 7, 2026 | 80.80 | 81.00 | 80.20 | 80.45 | 80.45 | -0.56% | 64,850 |
| Sep 6, 2026 | 81.05 | 81.70 | 80.50 | 80.90 | 80.90 | -0.49% | 39,161 |
| Sep 3, 2026 | 81.70 | 82.10 | 80.80 | 81.30 | 81.30 | -0.79% | 82,277 |
| Sep 2, 2026 | 81.50 | 82.30 | 81.50 | 81.95 | 81.95 | -0.91% | 39,880 |
| Sep 1, 2026 | 82.35 | 82.70 | 81.10 | 82.70 | 82.70 | -0.30% | 101,438 |
| Aug 31, 2026 | 82.00 | 83.00 | 82.00 | 82.95 | 82.95 | 0.73% | 316,984 |
| Aug 30, 2026 | 82.80 | 83.00 | 81.50 | 82.35 | 82.35 | -0.54% | 33,017 |
| Aug 27, 2026 | 83.85 | 83.95 | 82.50 | 82.80 | 82.80 | -0.48% | 64,297 |
| Aug 26, 2026 | 83.00 | 83.85 | 82.60 | 83.20 | 83.20 | 0.12% | 112,558 |
| Aug 25, 2026 | 82.00 | 83.30 | 81.55 | 83.10 | 83.10 | 1.34% | 146,386 |
| Aug 24, 2026 | 80.10 | 82.00 | 79.90 | 82.00 | 82.00 | 2.50% | 204,325 |
| Aug 23, 2026 | 79.20 | 80.00 | 79.00 | 80.00 | 80.00 | 0.63% | 161,675 |
| Aug 20, 2026 | 78.30 | 80.25 | 78.00 | 79.50 | 79.50 | 1.66% | 196,840 |
| Aug 19, 2026 | 77.00 | 78.50 | 77.00 | 78.20 | 78.20 | 1.56% | 336,714 |
| Aug 18, 2026 | 77.55 | 78.20 | 76.90 | 77.00 | 77.00 | -1.35% | 209,435 |
| Aug 17, 2026 | 78.50 | 78.55 | 77.35 | 78.05 | 78.05 | -0.06% | 123,308 |
| Aug 16, 2026 | 78.55 | 79.40 | 77.70 | 78.10 | 78.10 | -0.45% | 55,799 |
| Aug 13, 2026 | 78.10 | 79.75 | 77.90 | 78.45 | 78.45 | 0.45% | 139,182 |
| Aug 12, 2026 | 77.50 | 78.45 | 77.50 | 78.10 | 78.10 | 0.84% | 408,753 |
| Aug 11, 2026 | 78.25 | 78.90 | 77.00 | 77.45 | 77.45 | -1.02% | 448,432 |
| Aug 10, 2026 | 79.40 | 80.35 | 78.00 | 78.25 | 78.25 | -1.39% | 209,941 |
| Aug 9, 2026 | 81.30 | 81.30 | 78.80 | 79.35 | 79.35 | -2.40% | 118,083 |
| Aug 6, 2026 | 80.70 | 84.95 | 80.55 | 81.30 | 81.30 | 0.68% | 340,659 |
| Aug 5, 2026 | 80.55 | 81.15 | 80.00 | 80.75 | 80.75 | -0.31% | 131,438 |
| Aug 4, 2026 | 80.60 | 81.80 | 80.00 | 81.00 | 81.00 | - | 191,009 |
| Aug 3, 2026 | 81.35 | 82.15 | 78.70 | 81.00 | 81.00 | 0.87% | 296,095 |
| Aug 2, 2026 | 81.00 | 81.60 | 80.30 | 80.30 | 80.30 | -2.01% | 223,816 |
| Jul 30, 2026 | 84.00 | 84.00 | 80.40 | 81.95 | 81.95 | -2.90% | 176,743 |
| Jul 29, 2026 | 81.00 | 84.40 | 79.85 | 84.40 | 84.40 | 4.20% | 142,433 |
| Jul 28, 2026 | 83.00 | 83.25 | 80.90 | 81.00 | 81.00 | -2.41% | 70,399 |
| Jul 27, 2026 | 82.90 | 83.80 | 81.85 | 83.00 | 83.00 | 0.12% | 141,612 |
| Jul 26, 2026 | 84.20 | 84.85 | 82.90 | 82.90 | 82.90 | -2.98% | 49,250 |
| Jul 23, 2026 | 84.70 | 85.60 | 84.45 | 85.45 | 85.45 | 0.47% | 76,832 |
| Jul 22, 2026 | 83.90 | 85.15 | 83.80 | 85.05 | 85.05 | 1.13% | 84,752 |
| Jul 21, 2026 | 83.45 | 84.40 | 83.25 | 84.10 | 84.10 | 0.18% | 95,698 |
| Jul 20, 2026 | 83.70 | 84.05 | 82.25 | 83.95 | 83.95 | 0.78% | 113,704 |
| Jul 19, 2026 | 85.25 | 85.25 | 83.20 | 83.30 | 83.30 | -2.34% | 75,616 |
| Jul 16, 2026 | 85.05 | 85.75 | 84.05 | 85.30 | 85.30 | - | 107,454 |