Makkah Construction and Development Company (TADAWUL:4100)
Saudi Arabia · Delayed Price · Currency is SAR 81.30
-0.65 (-0.79%)
Sep 3, 2026, 3:18 PM AST
TADAWUL:4100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 85.00 | 86.50 | 84.45 | 85.30 | 85.30 | 0.71% | 154,058 |
| Jul 14, 2026 | 86.50 | 86.50 | 84.30 | 84.70 | 84.70 | -2.08% | 122,848 |
| Jul 13, 2026 | 87.40 | 87.40 | 85.85 | 86.50 | 86.50 | -0.52% | 110,590 |
| Jul 12, 2026 | 86.15 | 88.00 | 86.15 | 86.95 | 86.95 | -0.80% | 64,528 |
| Jul 9, 2026 | 86.30 | 87.65 | 85.55 | 87.65 | 87.65 | 0.46% | 93,324 |
| Jul 8, 2026 | 85.55 | 87.40 | 84.95 | 87.25 | 87.25 | 1.99% | 122,676 |
| Jul 7, 2026 | 85.30 | 85.55 | 84.30 | 85.55 | 85.55 | 0.06% | 117,266 |
| Jul 6, 2026 | 87.10 | 87.55 | 85.10 | 85.50 | 85.50 | -1.67% | 129,957 |
| Jul 5, 2026 | 85.25 | 87.00 | 85.10 | 86.95 | 86.95 | 0.99% | 504,223 |
| Jul 2, 2026 | 86.50 | 86.50 | 84.50 | 86.10 | 86.10 | -0.46% | 421,812 |
| Jul 1, 2026 | 83.45 | 86.60 | 83.45 | 86.50 | 86.50 | 4.28% | 241,402 |
| Jun 30, 2026 | 84.50 | 84.50 | 82.70 | 82.95 | 82.95 | -2.07% | 243,393 |
| Jun 29, 2026 | 85.70 | 86.20 | 83.60 | 84.70 | 84.70 | -1.45% | 100,263 |
| Jun 28, 2026 | 86.65 | 86.85 | 85.55 | 85.95 | 85.95 | -0.81% | 43,377 |