Makkah Construction and Development Company (TADAWUL:4100)
Saudi Arabia · Delayed Price · Currency is SAR 63.10
-1.35 (-2.09%)
Nov 5, 2026, 3:19 PM AST
TADAWUL:4100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 64.90 | 65.25 | 62.80 | 63.10 | 63.10 | -2.09% | 271,396 |
| Nov 4, 2026 | 64.00 | 66.15 | 63.55 | 64.45 | 64.45 | 0.23% | 253,196 |
| Nov 3, 2026 | 65.30 | 65.65 | 63.00 | 64.30 | 64.30 | -1.53% | 79,712 |
| Nov 2, 2026 | 66.40 | 67.10 | 65.05 | 65.30 | 65.30 | -1.88% | 173,585 |
| Nov 1, 2026 | 67.25 | 67.50 | 66.30 | 66.55 | 66.55 | -1.04% | 50,029 |
| Oct 29, 2026 | 68.40 | 68.40 | 66.50 | 67.25 | 67.25 | -0.52% | 230,649 |
| Oct 28, 2026 | 69.00 | 69.35 | 66.80 | 67.60 | 67.60 | -1.24% | 185,532 |
| Oct 27, 2026 | 68.00 | 70.30 | 66.80 | 68.45 | 68.45 | 1.56% | 438,581 |
| Oct 26, 2026 | 64.90 | 67.80 | 64.90 | 67.40 | 67.40 | 2.35% | 130,876 |
| Oct 25, 2026 | 65.85 | 66.35 | 65.00 | 65.85 | 65.85 | -1.57% | 84,909 |
| Oct 22, 2026 | 67.45 | 68.20 | 65.00 | 66.90 | 66.90 | -1.91% | 199,233 |
| Oct 21, 2026 | 70.85 | 70.95 | 67.80 | 68.20 | 68.20 | -3.67% | 124,598 |
| Oct 20, 2026 | 73.00 | 73.10 | 70.80 | 70.80 | 70.80 | -4.26% | 106,383 |
| Oct 19, 2026 | 74.25 | 74.60 | 72.75 | 73.95 | 73.95 | -1.40% | 217,156 |
| Oct 18, 2026 | 73.50 | 75.50 | 73.50 | 75.00 | 75.00 | - | 57,395 |
| Oct 15, 2026 | 75.10 | 75.30 | 73.30 | 75.00 | 75.00 | -0.13% | 120,463 |
| Oct 14, 2026 | 75.55 | 75.70 | 74.70 | 75.10 | 75.10 | -2.47% | 152,938 |
| Oct 13, 2026 | 74.15 | 77.00 | 74.15 | 77.00 | 77.00 | 3.43% | 202,505 |
| Oct 12, 2026 | 76.70 | 76.70 | 73.95 | 74.45 | 74.45 | -3.06% | 231,371 |
| Oct 11, 2026 | 76.20 | 78.30 | 75.05 | 76.80 | 76.80 | -0.45% | 146,278 |
| Oct 8, 2026 | 77.60 | 78.40 | 76.90 | 77.15 | 77.15 | -0.77% | 166,237 |
| Oct 7, 2026 | 78.10 | 79.35 | 77.75 | 77.75 | 77.75 | -1.46% | 83,238 |
| Oct 6, 2026 | 77.05 | 79.25 | 76.10 | 78.90 | 78.90 | 2.40% | 171,408 |
| Oct 5, 2026 | 78.15 | 78.25 | 76.80 | 77.05 | 77.05 | -0.64% | 154,043 |
| Oct 4, 2026 | 77.00 | 78.45 | 77.00 | 77.55 | 77.55 | 1.11% | 39,140 |
| Oct 1, 2026 | 77.15 | 77.30 | 74.40 | 76.70 | 76.70 | -0.78% | 245,279 |
| Sep 30, 2026 | 77.20 | 77.80 | 76.40 | 77.30 | 77.30 | 0.13% | 233,866 |
| Sep 29, 2026 | 77.60 | 78.50 | 76.25 | 77.20 | 77.20 | - | 117,669 |
| Sep 28, 2026 | 76.30 | 77.55 | 75.70 | 77.20 | 77.20 | 1.25% | 195,737 |
| Sep 27, 2026 | 75.40 | 76.40 | 75.40 | 76.25 | 76.25 | 1.13% | 49,808 |
| 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 |