Makkah Construction and Development Company (TADAWUL:4100)
Saudi Arabia · Delayed Price · Currency is SAR 89.75
+2.40 (2.75%)
May 21, 2026, 3:19 PM AST
TADAWUL:4100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 87.35 | 89.75 | 84.70 | 89.75 | 89.75 | 2.75% | 523,623 |
| May 20, 2026 | 83.00 | 89.30 | 82.15 | 87.35 | 87.35 | 5.30% | 562,056 |
| May 19, 2026 | 80.80 | 84.00 | 80.80 | 82.95 | 82.95 | 1.41% | 207,317 |
| May 18, 2026 | 82.30 | 83.00 | 80.85 | 81.80 | 81.80 | -0.61% | 150,567 |
| May 17, 2026 | 80.00 | 82.95 | 79.55 | 82.30 | 82.30 | 3.26% | 91,143 |
| May 14, 2026 | 79.35 | 81.95 | 78.65 | 79.70 | 79.70 | 2.11% | 324,489 |
| May 13, 2026 | 77.40 | 81.25 | 77.40 | 78.05 | 78.05 | 1.36% | 560,132 |
| May 12, 2026 | 78.85 | 79.00 | 77.00 | 77.00 | 77.00 | -1.97% | 116,807 |
| May 11, 2026 | 79.55 | 79.85 | 78.35 | 78.55 | 78.55 | -0.95% | 167,082 |
| May 10, 2026 | 78.30 | 80.15 | 78.30 | 79.30 | 79.30 | 1.34% | 70,296 |
| May 7, 2026 | 80.00 | 80.05 | 78.20 | 78.25 | 78.25 | -1.14% | 158,705 |
| May 6, 2026 | 77.45 | 79.75 | 77.10 | 79.15 | 79.15 | 2.06% | 119,461 |
| May 5, 2026 | 78.90 | 79.50 | 77.30 | 77.55 | 77.55 | -1.90% | 99,219 |
| May 4, 2026 | 80.25 | 80.45 | 78.80 | 79.05 | 79.05 | -2.41% | 118,599 |
| May 3, 2026 | 80.25 | 81.00 | 79.50 | 81.00 | 81.00 | 0.93% | 73,333 |
| Apr 30, 2026 | 82.00 | 82.00 | 80.15 | 80.25 | 80.25 | -2.13% | 177,508 |
| Apr 29, 2026 | 82.60 | 82.80 | 82.00 | 82.00 | 82.00 | -0.73% | 87,595 |
| Apr 28, 2026 | 82.80 | 83.55 | 82.50 | 82.60 | 82.60 | -0.36% | 102,617 |
| Apr 27, 2026 | 82.50 | 83.00 | 82.00 | 82.90 | 82.90 | 0.36% | 54,449 |
| Apr 26, 2026 | 82.60 | 83.10 | 82.50 | 82.60 | 82.60 | -0.54% | 27,176 |
| Apr 23, 2026 | 83.60 | 84.35 | 82.55 | 83.05 | 83.05 | -0.66% | 71,492 |
| Apr 22, 2026 | 84.65 | 84.75 | 83.20 | 83.60 | 83.60 | -1.24% | 94,626 |
| Apr 21, 2026 | 85.70 | 86.10 | 84.55 | 84.65 | 84.65 | -1.34% | 77,851 |
| Apr 20, 2026 | 84.45 | 87.50 | 83.65 | 85.80 | 85.80 | 1.60% | 163,709 |
| Apr 19, 2026 | 86.75 | 86.80 | 84.40 | 84.45 | 84.45 | -2.76% | 87,641 |
| Apr 16, 2026 | 85.95 | 86.90 | 85.60 | 86.85 | 86.85 | 1.05% | 97,908 |
| Apr 15, 2026 | 84.40 | 86.40 | 84.30 | 85.95 | 85.95 | 1.36% | 171,723 |
| Apr 14, 2026 | 85.20 | 85.40 | 84.30 | 84.80 | 84.80 | -0.35% | 120,903 |
| Apr 13, 2026 | 84.85 | 86.00 | 84.05 | 85.10 | 85.10 | 0.12% | 99,338 |
| Apr 12, 2026 | 86.00 | 86.30 | 84.60 | 85.00 | 85.00 | -1.51% | 69,010 |
| Apr 9, 2026 | 88.00 | 88.00 | 85.55 | 86.30 | 86.30 | -1.71% | 123,807 |
| Apr 8, 2026 | 85.00 | 87.80 | 85.00 | 87.80 | 87.80 | 4.28% | 155,880 |
| Apr 7, 2026 | 85.40 | 85.40 | 83.75 | 84.20 | 84.20 | -1.46% | 89,420 |
| Apr 6, 2026 | 85.15 | 86.50 | 85.00 | 85.45 | 85.45 | 0.12% | 62,857 |
| Apr 5, 2026 | 86.00 | 86.55 | 84.80 | 85.35 | 85.35 | -0.76% | 35,472 |
| Apr 2, 2026 | 85.00 | 86.40 | 84.85 | 86.00 | 86.00 | 1.18% | 86,072 |
| Apr 1, 2026 | 84.45 | 85.55 | 84.45 | 85.00 | 85.00 | 0.65% | 73,077 |
| Mar 31, 2026 | 85.10 | 85.60 | 84.00 | 84.45 | 84.45 | -1.46% | 182,209 |
| Mar 30, 2026 | 85.35 | 87.40 | 85.35 | 85.70 | 85.70 | 0.59% | 94,292 |
| Mar 29, 2026 | 83.75 | 85.30 | 83.75 | 85.20 | 85.20 | 1.19% | 39,290 |
| Mar 26, 2026 | 85.25 | 85.35 | 84.20 | 84.20 | 84.20 | -1.12% | 77,444 |
| Mar 25, 2026 | 86.95 | 86.95 | 84.20 | 85.15 | 85.15 | -2.63% | 133,446 |
| Mar 24, 2026 | 85.60 | 87.45 | 83.00 | 87.45 | 87.45 | 2.16% | 165,640 |
| Mar 16, 2026 | 84.90 | 85.60 | 81.95 | 85.60 | 85.60 | 2.09% | 183,219 |
| Mar 15, 2026 | 82.30 | 84.65 | 82.30 | 83.85 | 83.85 | 1.02% | 79,390 |
| Mar 12, 2026 | 84.05 | 84.90 | 81.60 | 83.00 | 83.00 | -1.78% | 105,180 |
| Mar 11, 2026 | 86.00 | 87.40 | 83.90 | 84.50 | 84.50 | 0.66% | 130,178 |
| Mar 10, 2026 | 80.20 | 84.10 | 80.20 | 83.95 | 83.95 | 3.51% | 83,090 |
| Mar 9, 2026 | 81.80 | 83.00 | 81.10 | 81.10 | 81.10 | -1.10% | 70,683 |
| Mar 8, 2026 | 82.10 | 83.25 | 81.35 | 82.00 | 82.00 | 0.86% | 35,781 |