Makkah Construction and Development Company (TADAWUL:4100)
Saudi Arabia · Delayed Price · Currency is SAR 86.10
-0.40 (-0.46%)
Jul 2, 2026, 3:17 PM AST
TADAWUL:4100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 90.00 | 90.45 | 86.00 | 86.65 | 86.65 | -4.25% | 161,626 |
| Jun 24, 2026 | 88.85 | 94.60 | 88.85 | 90.50 | 90.50 | 2.90% | 453,174 |
| Jun 23, 2026 | 87.50 | 88.75 | 87.05 | 87.95 | 87.95 | 0.63% | 194,363 |
| Jun 22, 2026 | 86.00 | 87.40 | 84.80 | 87.40 | 87.40 | 1.63% | 135,884 |
| Jun 21, 2026 | 87.45 | 88.00 | 86.00 | 86.00 | 86.00 | -1.77% | 25,939 |
| Jun 18, 2026 | 88.00 | 88.80 | 87.00 | 87.55 | 87.55 | 0.29% | 405,808 |
| Jun 17, 2026 | 87.40 | 88.40 | 87.10 | 87.30 | 87.30 | -0.11% | 76,551 |
| Jun 16, 2026 | 87.55 | 88.90 | 87.30 | 87.40 | 87.40 | -0.68% | 56,740 |
| Jun 15, 2026 | 87.95 | 89.00 | 87.35 | 88.00 | 88.00 | 0.11% | 57,921 |
| Jun 14, 2026 | 87.40 | 89.00 | 87.40 | 87.90 | 87.90 | 0.46% | 39,789 |
| Jun 11, 2026 | 88.95 | 89.00 | 87.10 | 87.50 | 87.50 | -1.69% | 41,681 |
| Jun 10, 2026 | 87.35 | 89.45 | 87.20 | 89.00 | 89.00 | 1.89% | 162,256 |
| Jun 9, 2026 | 85.40 | 88.00 | 85.40 | 87.35 | 87.35 | 2.28% | 137,239 |
| Jun 8, 2026 | 85.10 | 85.60 | 84.10 | 85.40 | 85.40 | 0.18% | 136,614 |
| Jun 7, 2026 | 84.10 | 86.10 | 84.10 | 85.25 | 85.25 | 0.24% | 66,817 |
| Jun 4, 2026 | 85.80 | 86.90 | 84.80 | 85.05 | 85.05 | -1.10% | 130,254 |
| Jun 3, 2026 | 87.00 | 87.00 | 84.85 | 86.00 | 86.00 | -0.42% | 151,096 |
| Jun 2, 2026 | 88.65 | 90.50 | 87.60 | 87.85 | 86.36 | -2.06% | 236,801 |
| Jun 1, 2026 | 90.00 | 90.60 | 88.45 | 89.70 | 88.18 | -1.21% | 116,883 |
| May 31, 2026 | 87.50 | 92.00 | 87.50 | 90.80 | 89.26 | 1.17% | 112,832 |
| May 21, 2026 | 87.35 | 89.75 | 84.70 | 89.75 | 88.23 | 2.75% | 523,623 |
| May 20, 2026 | 83.00 | 89.30 | 82.15 | 87.35 | 85.87 | 5.30% | 562,056 |
| May 19, 2026 | 80.80 | 84.00 | 80.80 | 82.95 | 81.55 | 1.41% | 207,317 |
| May 18, 2026 | 82.30 | 83.00 | 80.85 | 81.80 | 80.42 | -0.61% | 150,567 |
| May 17, 2026 | 80.00 | 82.95 | 79.55 | 82.30 | 80.91 | 3.26% | 91,143 |
| May 14, 2026 | 79.35 | 81.95 | 78.65 | 79.70 | 78.35 | 2.11% | 324,489 |
| May 13, 2026 | 77.40 | 81.25 | 77.40 | 78.05 | 76.73 | 1.36% | 560,132 |
| May 12, 2026 | 78.85 | 79.00 | 77.00 | 77.00 | 75.70 | -1.97% | 116,807 |
| May 11, 2026 | 79.55 | 79.85 | 78.35 | 78.55 | 77.22 | -0.95% | 167,082 |
| May 10, 2026 | 78.30 | 80.15 | 78.30 | 79.30 | 77.96 | 1.34% | 70,296 |
| May 7, 2026 | 80.00 | 80.05 | 78.20 | 78.25 | 76.93 | -1.14% | 158,705 |
| May 6, 2026 | 77.45 | 79.75 | 77.10 | 79.15 | 77.81 | 2.06% | 119,461 |
| May 5, 2026 | 78.90 | 79.50 | 77.30 | 77.55 | 76.24 | -1.90% | 99,219 |
| May 4, 2026 | 80.25 | 80.45 | 78.80 | 79.05 | 77.71 | -2.41% | 118,599 |
| May 3, 2026 | 80.25 | 81.00 | 79.50 | 81.00 | 79.63 | 0.93% | 73,333 |
| Apr 30, 2026 | 82.00 | 82.00 | 80.15 | 80.25 | 78.89 | -2.13% | 177,508 |
| Apr 29, 2026 | 82.60 | 82.80 | 82.00 | 82.00 | 80.61 | -0.73% | 87,595 |
| Apr 28, 2026 | 82.80 | 83.55 | 82.50 | 82.60 | 81.20 | -0.36% | 102,617 |
| Apr 27, 2026 | 82.50 | 83.00 | 82.00 | 82.90 | 81.50 | 0.36% | 54,449 |
| Apr 26, 2026 | 82.60 | 83.10 | 82.50 | 82.60 | 81.20 | -0.54% | 27,176 |
| Apr 23, 2026 | 83.60 | 84.35 | 82.55 | 83.05 | 81.64 | -0.66% | 71,492 |
| Apr 22, 2026 | 84.65 | 84.75 | 83.20 | 83.60 | 82.19 | -1.24% | 94,626 |
| Apr 21, 2026 | 85.70 | 86.10 | 84.55 | 84.65 | 83.22 | -1.34% | 77,851 |
| Apr 20, 2026 | 84.45 | 87.50 | 83.65 | 85.80 | 84.35 | 1.60% | 163,709 |
| Apr 19, 2026 | 86.75 | 86.80 | 84.40 | 84.45 | 83.02 | -2.76% | 87,641 |