Makkah Construction and Development Company (TADAWUL:4100)
Saudi Arabia
· Delayed Price · Currency is SAR 81.10
-0.90 (-1.10%)
Mar 9, 2026, 3:10 PM AST
TADAWUL:4100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 81.45 | 82.00 | 80.50 | 81.30 | 81.30 | 1.43% | 62,595 |
| Mar 4, 2026 | 78.95 | 81.55 | 77.30 | 80.15 | 80.15 | 3.89% | 132,879 |
| Mar 3, 2026 | 77.00 | 78.15 | 76.00 | 77.15 | 77.15 | 1.05% | 88,377 |
| Mar 2, 2026 | 77.90 | 77.90 | 75.05 | 76.35 | 76.35 | 0.13% | 205,336 |
| Mar 1, 2026 | 73.00 | 77.65 | 73.00 | 76.25 | 76.25 | -2.37% | 77,708 |
| Feb 26, 2026 | 73.00 | 78.45 | 73.00 | 78.10 | 78.10 | -0.83% | 419,062 |
| Feb 25, 2026 | 79.40 | 79.40 | 78.40 | 78.75 | 78.75 | -1.13% | 97,496 |
| Feb 24, 2026 | 81.00 | 82.00 | 79.65 | 79.65 | 79.65 | -2.69% | 113,025 |
| Feb 23, 2026 | 84.00 | 84.95 | 80.70 | 81.85 | 81.85 | -3.08% | 119,048 |
| Feb 19, 2026 | 87.00 | 87.05 | 83.65 | 84.45 | 84.45 | -2.93% | 64,816 |
| Feb 18, 2026 | 87.90 | 88.65 | 87.00 | 87.00 | 87.00 | -1.02% | 31,528 |
| Feb 17, 2026 | 88.00 | 88.00 | 86.65 | 87.90 | 87.90 | -0.68% | 49,233 |
| Feb 16, 2026 | 87.60 | 89.70 | 87.25 | 88.50 | 88.50 | 1.03% | 119,676 |
| Feb 15, 2026 | 89.00 | 89.00 | 86.90 | 87.60 | 87.60 | 0.69% | 49,740 |
| Feb 12, 2026 | 86.60 | 87.00 | 86.25 | 87.00 | 87.00 | 0.46% | 48,647 |
| Feb 11, 2026 | 86.75 | 87.80 | 85.95 | 86.60 | 86.60 | -0.80% | 67,310 |
| Feb 10, 2026 | 87.70 | 88.00 | 86.40 | 87.30 | 87.30 | -0.68% | 58,793 |
| Feb 9, 2026 | 88.00 | 88.95 | 87.00 | 87.90 | 87.90 | -0.28% | 68,053 |
| Feb 8, 2026 | 86.60 | 88.30 | 86.60 | 88.15 | 88.15 | 0.97% | 32,584 |
| Feb 5, 2026 | 88.55 | 88.55 | 87.15 | 87.30 | 87.30 | -1.13% | 37,344 |
| Feb 4, 2026 | 89.45 | 89.45 | 88.25 | 88.30 | 88.30 | -1.51% | 58,330 |
| Feb 3, 2026 | 92.00 | 92.00 | 89.10 | 89.65 | 89.65 | -2.13% | 63,624 |
| Feb 2, 2026 | 89.00 | 92.50 | 88.20 | 91.60 | 91.60 | 1.83% | 129,130 |
| Feb 1, 2026 | 91.90 | 91.90 | 87.60 | 89.95 | 89.95 | -0.50% | 56,470 |
| Jan 29, 2026 | 92.10 | 92.20 | 90.30 | 90.40 | 90.40 | -1.90% | 142,011 |
| Jan 28, 2026 | 89.70 | 93.00 | 89.70 | 92.15 | 92.15 | 2.39% | 137,627 |
| Jan 27, 2026 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 0.33% | 144,735 |
| Jan 26, 2026 | 87.60 | 89.95 | 86.60 | 89.70 | 89.70 | 2.34% | 262,738 |
| Jan 25, 2026 | 80.00 | 87.70 | 79.95 | 87.65 | 87.65 | 9.91% | 587,709 |
| Jan 22, 2026 | 82.20 | 83.30 | 79.60 | 79.75 | 79.75 | -2.98% | 184,485 |
| Jan 21, 2026 | 80.00 | 83.00 | 79.00 | 82.20 | 82.20 | 3.27% | 134,131 |
| Jan 20, 2026 | 78.15 | 79.65 | 76.90 | 79.60 | 79.60 | 0.76% | 117,831 |
| Jan 19, 2026 | 78.30 | 79.30 | 77.95 | 79.00 | 79.00 | 0.64% | 94,622 |
| Jan 18, 2026 | 78.40 | 79.30 | 78.15 | 78.50 | 78.50 | 0.32% | 72,843 |
| Jan 15, 2026 | 80.40 | 80.40 | 77.85 | 78.25 | 78.25 | -1.88% | 79,677 |
| Jan 14, 2026 | 80.80 | 81.05 | 78.80 | 79.75 | 79.75 | -1.30% | 104,430 |
| Jan 13, 2026 | 80.40 | 81.30 | 79.05 | 80.80 | 80.80 | 0.50% | 166,084 |
| Jan 12, 2026 | 79.00 | 81.00 | 79.00 | 80.40 | 80.40 | 2.03% | 233,777 |
| Jan 11, 2026 | 77.65 | 80.10 | 77.65 | 78.80 | 78.80 | 1.48% | 43,261 |
| Jan 8, 2026 | 78.75 | 78.75 | 77.60 | 77.65 | 77.65 | -1.71% | 53,574 |
| Jan 7, 2026 | 79.10 | 80.85 | 78.10 | 79.00 | 79.00 | 0.32% | 98,319 |
| Jan 6, 2026 | 79.20 | 79.20 | 77.75 | 78.75 | 78.75 | 1.74% | 86,940 |
| Jan 5, 2026 | 79.55 | 80.25 | 76.45 | 77.40 | 77.40 | -2.40% | 124,000 |
| Jan 4, 2026 | 79.00 | 79.70 | 77.90 | 79.30 | 79.30 | -0.38% | 58,158 |
| Jan 1, 2026 | 79.55 | 80.70 | 79.50 | 79.60 | 79.60 | 0.06% | 36,543 |
| Dec 31, 2025 | 77.95 | 79.90 | 77.80 | 79.55 | 79.55 | 2.65% | 97,719 |
| Dec 30, 2025 | 78.10 | 78.45 | 76.90 | 77.50 | 77.50 | -1.59% | 34,409 |
| Dec 29, 2025 | 75.00 | 79.30 | 75.00 | 78.75 | 78.75 | 2.54% | 90,351 |
| Dec 28, 2025 | 78.80 | 79.00 | 76.70 | 76.80 | 76.80 | -2.91% | 49,736 |
| Dec 25, 2025 | 79.55 | 80.40 | 78.90 | 79.10 | 79.10 | -1.13% | 41,214 |
| Dec 24, 2025 | 83.00 | 83.00 | 79.70 | 80.00 | 80.00 | -3.44% | 133,860 |
| Dec 23, 2025 | 83.50 | 83.60 | 82.85 | 82.85 | 82.85 | -0.78% | 31,610 |
| Dec 22, 2025 | 83.20 | 83.70 | 82.80 | 83.50 | 83.50 | 0.12% | 101,167 |
| Dec 21, 2025 | 83.00 | 85.00 | 83.00 | 83.40 | 83.40 | 0.48% | 30,203 |
| Dec 18, 2025 | 82.80 | 83.80 | 81.20 | 83.00 | 83.00 | -0.42% | 265,464 |
| Dec 17, 2025 | 83.00 | 83.35 | 81.10 | 83.35 | 83.35 | 0.42% | 56,840 |
| Dec 16, 2025 | 83.65 | 83.70 | 83.00 | 83.00 | 83.00 | -0.84% | 162,688 |
| Dec 15, 2025 | 83.00 | 83.90 | 83.00 | 83.70 | 83.70 | 0.66% | 100,237 |
| Dec 14, 2025 | 83.70 | 83.80 | 83.10 | 83.15 | 83.15 | -1.60% | 14,917 |
| Dec 11, 2025 | 83.60 | 85.00 | 83.00 | 84.50 | 84.50 | 1.75% | 114,582 |
| Dec 10, 2025 | 82.65 | 83.65 | 82.65 | 83.05 | 83.05 | 0.18% | 35,731 |
| Dec 9, 2025 | 82.90 | 83.30 | 82.00 | 82.90 | 82.90 | - | 71,413 |
| Dec 8, 2025 | 84.95 | 85.05 | 82.60 | 82.90 | 82.90 | -2.41% | 57,377 |
| Dec 7, 2025 | 84.95 | 84.95 | 83.75 | 84.95 | 84.95 | - | 9,364 |
| Dec 4, 2025 | 83.60 | 84.95 | 83.05 | 84.95 | 84.95 | 2.35% | 97,915 |
| Dec 3, 2025 | 81.80 | 83.00 | 81.80 | 83.00 | 83.00 | 1.53% | 49,522 |
| Dec 2, 2025 | 82.05 | 83.35 | 81.75 | 81.75 | 81.75 | -1.27% | 78,838 |
| Dec 1, 2025 | 82.10 | 83.60 | 81.95 | 82.80 | 82.80 | -0.24% | 79,087 |
| Nov 30, 2025 | 82.70 | 83.75 | 82.00 | 83.00 | 83.00 | -0.95% | 54,501 |
| Nov 27, 2025 | 82.80 | 83.80 | 81.70 | 83.80 | 83.80 | 1.21% | 133,613 |
| Nov 26, 2025 | 84.85 | 85.00 | 82.35 | 82.80 | 82.80 | -2.47% | 113,097 |
| Nov 25, 2025 | 85.00 | 86.65 | 84.75 | 84.90 | 84.90 | -0.12% | 103,578 |
| Nov 24, 2025 | 87.40 | 87.40 | 84.70 | 85.00 | 85.00 | -2.19% | 321,419 |
| Nov 23, 2025 | 88.50 | 88.50 | 86.20 | 86.90 | 86.90 | -0.69% | 20,786 |
| Nov 20, 2025 | 85.75 | 87.50 | 85.10 | 87.50 | 87.50 | 1.80% | 78,782 |
| Nov 19, 2025 | 88.50 | 88.50 | 84.45 | 85.95 | 85.95 | -2.33% | 110,479 |
| Nov 18, 2025 | 87.90 | 88.95 | 86.50 | 88.00 | 88.00 | 0.40% | 95,449 |
| Nov 17, 2025 | 85.60 | 87.75 | 85.60 | 87.65 | 87.65 | 2.10% | 108,443 |
| Nov 16, 2025 | 88.00 | 88.00 | 85.60 | 85.85 | 85.85 | -0.81% | 24,862 |
| Nov 13, 2025 | 85.55 | 88.00 | 85.55 | 86.55 | 86.55 | 1.23% | 80,873 |
| Nov 12, 2025 | 86.40 | 87.20 | 85.50 | 85.50 | 85.50 | -1.04% | 93,785 |
| Nov 11, 2025 | 88.00 | 88.00 | 86.40 | 86.40 | 86.40 | -1.14% | 35,587 |
| Nov 10, 2025 | 85.80 | 87.90 | 85.35 | 87.40 | 87.40 | 1.27% | 71,895 |
| Nov 9, 2025 | 88.00 | 88.00 | 85.70 | 86.30 | 86.30 | -1.15% | 23,641 |
| Nov 6, 2025 | 86.25 | 89.25 | 86.25 | 87.30 | 87.30 | 1.22% | 128,774 |
| Nov 5, 2025 | 85.00 | 86.80 | 83.85 | 86.25 | 86.25 | 1.00% | 141,967 |
| Nov 4, 2025 | 87.65 | 87.85 | 84.75 | 85.40 | 85.40 | -2.57% | 140,528 |
| Nov 3, 2025 | 88.65 | 89.95 | 87.60 | 87.65 | 87.65 | -0.62% | 120,619 |
| Nov 2, 2025 | 88.60 | 89.30 | 88.20 | 88.20 | 88.20 | -0.95% | 55,131 |
| Oct 30, 2025 | 88.50 | 89.90 | 88.50 | 89.05 | 89.05 | -0.17% | 75,443 |
| Oct 29, 2025 | 90.50 | 90.50 | 88.65 | 89.20 | 89.20 | 0.11% | 96,964 |
| Oct 28, 2025 | 87.95 | 90.40 | 87.95 | 89.10 | 89.10 | 1.31% | 141,827 |
| Oct 27, 2025 | 87.55 | 88.50 | 87.00 | 87.95 | 87.95 | 0.46% | 128,647 |
| Oct 26, 2025 | 87.95 | 88.45 | 87.30 | 87.55 | 87.55 | -0.45% | 38,884 |
| Oct 23, 2025 | 86.85 | 88.45 | 86.85 | 87.95 | 87.95 | 1.09% | 85,553 |
| Oct 22, 2025 | 87.80 | 88.05 | 86.60 | 87.00 | 87.00 | -0.97% | 92,682 |
| Oct 21, 2025 | 86.95 | 89.00 | 86.95 | 87.85 | 87.85 | 1.15% | 253,941 |
| Oct 20, 2025 | 87.00 | 87.75 | 86.85 | 86.85 | 86.85 | -0.57% | 73,494 |