Makkah Construction and Development Company (TADAWUL:4100)
Saudi Arabia
· Delayed Price · Currency is SAR 84.95
+1.95 (2.35%)
At close: Dec 4, 2025
TADAWUL:4100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 86.55 | 87.70 | 86.55 | 87.35 | 87.35 | 0.40% | 40,714 |
| Oct 16, 2025 | 88.35 | 88.50 | 86.85 | 87.00 | 87.00 | -1.30% | 116,938 |
| Oct 15, 2025 | 87.00 | 88.15 | 86.45 | 88.15 | 88.15 | 1.85% | 153,460 |
| Oct 14, 2025 | 87.50 | 87.85 | 86.55 | 86.55 | 86.55 | -1.14% | 100,988 |
| Oct 13, 2025 | 88.00 | 88.40 | 87.35 | 87.55 | 87.55 | -0.28% | 71,806 |
| Oct 12, 2025 | 87.45 | 87.95 | 86.45 | 87.80 | 87.80 | -0.28% | 54,730 |
| Oct 9, 2025 | 87.70 | 89.35 | 87.20 | 88.05 | 88.05 | 0.69% | 141,287 |
| Oct 8, 2025 | 86.90 | 88.50 | 86.25 | 87.45 | 87.45 | 0.29% | 1,244,223 |
| Oct 7, 2025 | 87.00 | 87.70 | 86.70 | 87.20 | 87.20 | 0.40% | 85,418 |
| Oct 6, 2025 | 86.50 | 88.15 | 86.50 | 86.85 | 86.85 | 0.40% | 194,931 |
| Oct 5, 2025 | 87.50 | 87.90 | 86.50 | 86.50 | 86.50 | -0.57% | 49,874 |
| Oct 2, 2025 | 87.40 | 87.70 | 86.20 | 87.00 | 87.00 | -0.06% | 124,593 |
| Oct 1, 2025 | 89.15 | 89.20 | 87.05 | 87.05 | 87.05 | -2.41% | 108,930 |
| Sep 30, 2025 | 89.45 | 89.95 | 88.15 | 89.20 | 89.20 | -0.34% | 316,504 |
| Sep 29, 2025 | 86.70 | 90.60 | 86.70 | 89.50 | 89.50 | 2.87% | 297,565 |
| Sep 28, 2025 | 87.25 | 88.80 | 86.20 | 87.00 | 87.00 | -0.29% | 164,793 |