Makkah Construction & Development Co. 4100
TADAWUL · Saudi Arabia · Finance
SAR 76.70-0.60 (-0.78%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 76.70 | -0.78% | SAR 77.15 | SAR 77.30 | SAR 74.40 | 245.28K |
| 2026-09-30 | SAR 77.30 | +0.13% | SAR 77.20 | SAR 77.80 | SAR 76.40 | 233.87K |
| 2026-09-29 | SAR 77.20 | 0.00% | SAR 77.60 | SAR 78.50 | SAR 76.25 | 117.67K |
| 2026-09-28 | SAR 77.20 | +1.25% | SAR 76.30 | SAR 77.55 | SAR 75.70 | 195.74K |
| 2026-09-27 | SAR 76.25 | +1.13% | SAR 75.40 | SAR 76.40 | SAR 75.40 | 49.81K |
| 2026-09-24 | SAR 75.40 | -3.15% | SAR 77.60 | SAR 77.60 | SAR 75.40 | 168.76K |
| 2026-09-22 | SAR 77.85 | +0.97% | SAR 77.10 | SAR 77.90 | SAR 77.10 | 47.91K |
| 2026-09-21 | SAR 77.10 | -1.47% | SAR 78.35 | SAR 79.15 | SAR 77.10 | 146.95K |
| 2026-09-20 | SAR 78.25 | -1.39% | SAR 78.65 | SAR 78.90 | SAR 77.85 | 34.54K |
| 2026-09-17 | SAR 79.35 | +2.19% | SAR 78.30 | SAR 79.35 | SAR 77.90 | 184.64K |
| 2026-09-16 | SAR 77.65 | -0.64% | SAR 78.45 | SAR 78.45 | SAR 77.05 | 109.68K |
| 2026-09-15 | SAR 78.15 | -1.82% | SAR 79.25 | SAR 79.25 | SAR 77.25 | 112.41K |
| 2026-09-14 | SAR 79.60 | -0.62% | SAR 79.85 | SAR 80.30 | SAR 79.20 | 48.24K |
| 2026-09-13 | SAR 80.10 | -0.50% | SAR 80.35 | SAR 80.50 | SAR 79.55 | 40.74K |
| 2026-09-10 | SAR 80.50 | +0.50% | SAR 79.85 | SAR 80.80 | SAR 79.85 | 73.81K |
| 2026-09-09 | SAR 80.10 | +1.59% | SAR 79.15 | SAR 80.10 | SAR 78.90 | 100.01K |
| 2026-09-08 | SAR 78.85 | -1.99% | SAR 80.10 | SAR 80.35 | SAR 78.60 | 129.17K |
| 2026-09-07 | SAR 80.45 | -1.05% | SAR 80.80 | SAR 81.00 | SAR 80.20 | 64.85K |
| 2026-09-06 | SAR 81.30 | 0.00% | SAR 81.70 | SAR 82.10 | SAR 80.80 | 82.28K |
| 2026-09-03 | SAR 81.30 | -0.79% | SAR 81.70 | SAR 82.10 | SAR 80.80 | 82.28K |
| 2026-09-02 | SAR 81.95 | -0.91% | SAR 81.50 | SAR 82.30 | SAR 81.50 | 39.88K |
| 2026-09-01 | SAR 82.70 | -0.30% | SAR 82.35 | SAR 82.70 | SAR 81.10 | 101.44K |
| 2026-08-31 | SAR 82.95 | +0.73% | SAR 82.00 | SAR 83.00 | SAR 82.00 | 316.98K |
| 2026-08-30 | SAR 82.35 | -0.54% | SAR 82.80 | SAR 83.00 | SAR 81.50 | 33.02K |
| 2026-08-27 | SAR 82.80 | -0.48% | SAR 83.85 | SAR 83.95 | SAR 82.50 | 64.30K |
| 2026-08-26 | SAR 83.20 | +0.12% | SAR 83.00 | SAR 83.85 | SAR 82.60 | 112.56K |
| 2026-08-25 | SAR 83.10 | +1.34% | SAR 82.00 | SAR 83.30 | SAR 81.55 | 146.39K |
| 2026-08-24 | SAR 82.00 | +2.50% | SAR 80.10 | SAR 82.00 | SAR 79.90 | 204.33K |
| 2026-08-23 | SAR 80.00 | +0.63% | SAR 79.20 | SAR 80.00 | SAR 79.00 | 161.68K |
| 2026-08-20 | SAR 79.50 | +1.66% | SAR 78.30 | SAR 80.25 | SAR 78.00 | 196.84K |
| 2026-08-19 | SAR 78.20 | +1.56% | SAR 77.00 | SAR 78.50 | SAR 77.00 | 336.71K |
| 2026-08-18 | SAR 77.00 | -1.35% | SAR 77.55 | SAR 78.20 | SAR 76.90 | 209.44K |
| 2026-08-17 | SAR 78.05 | -0.51% | SAR 78.50 | SAR 78.55 | SAR 77.35 | 123.31K |
| 2026-08-16 | SAR 78.45 | 0.00% | SAR 78.45 | SAR 78.45 | SAR 78.45 | 0 |
| 2026-08-13 | SAR 78.45 | +0.45% | SAR 78.10 | SAR 79.75 | SAR 77.90 | 139.18K |
| 2026-08-12 | SAR 78.10 | +0.84% | SAR 77.50 | SAR 78.45 | SAR 77.50 | 408.75K |
| 2026-08-11 | SAR 77.45 | -1.02% | SAR 78.25 | SAR 78.90 | SAR 77.00 | 448.43K |
| 2026-08-10 | SAR 78.25 | -1.39% | SAR 79.40 | SAR 80.35 | SAR 78.00 | 209.94K |
| 2026-08-09 | SAR 79.35 | -2.40% | SAR 81.30 | SAR 81.30 | SAR 78.80 | 118.08K |
| 2026-08-06 | SAR 81.30 | +0.68% | SAR 80.70 | SAR 84.95 | SAR 80.55 | 340.66K |
| 2026-08-05 | SAR 80.75 | -0.31% | SAR 80.55 | SAR 81.15 | SAR 80.00 | 131.44K |
| 2026-08-04 | SAR 81.00 | 0.00% | SAR 80.60 | SAR 81.80 | SAR 80.00 | 191.01K |
| 2026-08-03 | SAR 81.00 | +0.87% | SAR 81.35 | SAR 82.15 | SAR 78.70 | 296.10K |
| 2026-08-02 | SAR 80.30 | -2.01% | SAR 81.00 | SAR 81.60 | SAR 80.30 | 223.82K |
| 2026-07-30 | SAR 81.95 | -2.90% | SAR 84.00 | SAR 84.00 | SAR 80.40 | 176.74K |
| 2026-07-29 | SAR 84.40 | +4.20% | SAR 81.00 | SAR 84.40 | SAR 79.85 | 142.43K |
| 2026-07-28 | SAR 81.00 | -2.41% | SAR 83.00 | SAR 83.25 | SAR 80.90 | 70.40K |
| 2026-07-27 | SAR 83.00 | +0.12% | SAR 82.90 | SAR 83.80 | SAR 81.85 | 141.61K |
| 2026-07-26 | SAR 82.90 | -2.98% | SAR 84.20 | SAR 84.85 | SAR 82.90 | 49.25K |
| 2026-07-23 | SAR 85.45 | +0.47% | SAR 84.70 | SAR 85.60 | SAR 84.45 | 76.83K |
| 2026-07-22 | SAR 85.05 | +1.13% | SAR 83.90 | SAR 85.15 | SAR 83.80 | 84.75K |
| 2026-07-21 | SAR 84.10 | +0.18% | SAR 83.45 | SAR 84.40 | SAR 83.25 | 95.70K |
| 2026-07-20 | SAR 83.95 | +0.78% | SAR 83.70 | SAR 84.05 | SAR 82.25 | 113.70K |
| 2026-07-19 | SAR 83.30 | -2.34% | SAR 85.25 | SAR 85.25 | SAR 83.20 | 75.62K |
| 2026-07-16 | SAR 85.30 | 0.00% | SAR 85.05 | SAR 85.75 | SAR 84.05 | 107.45K |
| 2026-07-15 | SAR 85.30 | +0.71% | SAR 85.00 | SAR 86.50 | SAR 84.45 | 154.06K |
| 2026-07-14 | SAR 84.70 | -2.08% | SAR 86.50 | SAR 86.50 | SAR 84.30 | 122.85K |
| 2026-07-13 | SAR 86.50 | -0.52% | SAR 87.40 | SAR 87.40 | SAR 85.85 | 110.59K |
| 2026-07-12 | SAR 86.95 | -0.80% | SAR 86.15 | SAR 88.00 | SAR 86.15 | 64.53K |
| 2026-07-09 | SAR 87.65 | +0.46% | SAR 86.30 | SAR 87.65 | SAR 85.55 | 93.32K |
| 2026-07-08 | SAR 87.25 | +1.99% | SAR 85.55 | SAR 87.40 | SAR 84.95 | 122.68K |
| 2026-07-07 | SAR 85.55 | +0.06% | SAR 85.30 | SAR 85.55 | SAR 84.30 | 117.27K |
| 2026-07-06 | SAR 85.50 | -1.67% | SAR 87.10 | SAR 87.55 | SAR 85.10 | 129.96K |
| 2026-07-05 | SAR 86.95 | +0.99% | SAR 85.25 | SAR 87.00 | SAR 85.10 | 504.22K |
| 2026-07-02 | SAR 86.10 | -0.46% | SAR 86.50 | SAR 86.50 | SAR 84.50 | 421.81K |
| 2026-07-01 | SAR 86.50 | +4.28% | SAR 83.45 | SAR 86.60 | SAR 83.45 | 241.40K |
| 2026-06-30 | SAR 82.95 | -2.07% | SAR 84.50 | SAR 84.50 | SAR 82.70 | 243.39K |
| 2026-06-29 | SAR 84.70 | -1.45% | SAR 85.70 | SAR 86.20 | SAR 83.60 | 100.26K |
| 2026-06-28 | SAR 85.95 | -0.81% | SAR 86.65 | SAR 86.85 | SAR 85.55 | 43.38K |
| 2026-06-25 | SAR 86.65 | -4.25% | SAR 90.00 | SAR 90.45 | SAR 86.00 | 161.63K |
| 2026-06-24 | SAR 90.50 | +2.90% | SAR 88.85 | SAR 94.60 | SAR 88.85 | 453.17K |
| 2026-06-23 | SAR 87.95 | +0.63% | SAR 87.50 | SAR 88.75 | SAR 87.05 | 194.36K |
| 2026-06-22 | SAR 87.40 | +1.63% | SAR 86.00 | SAR 87.40 | SAR 84.80 | 135.88K |
| 2026-06-21 | SAR 86.00 | -1.77% | SAR 87.45 | SAR 88.00 | SAR 86.00 | 25.94K |
| 2026-06-18 | SAR 87.55 | +0.29% | SAR 88.00 | SAR 88.80 | SAR 87.00 | 405.81K |
| 2026-06-17 | SAR 87.30 | -0.11% | SAR 87.40 | SAR 88.40 | SAR 87.10 | 76.55K |
| 2026-06-16 | SAR 87.40 | -0.68% | SAR 87.55 | SAR 88.90 | SAR 87.30 | 56.74K |
| 2026-06-15 | SAR 88.00 | +0.11% | SAR 87.95 | SAR 89.00 | SAR 87.35 | 57.92K |
| 2026-06-14 | SAR 87.90 | +0.46% | SAR 87.40 | SAR 89.00 | SAR 87.40 | 39.79K |
| 2026-06-11 | SAR 87.50 | -1.69% | SAR 88.95 | SAR 89.00 | SAR 87.10 | 41.68K |
| 2026-06-10 | SAR 89.00 | +1.89% | SAR 87.35 | SAR 89.45 | SAR 87.20 | 162.26K |
| 2026-06-09 | SAR 87.35 | +2.28% | SAR 85.40 | SAR 88.00 | SAR 85.40 | 137.24K |
| 2026-06-08 | SAR 85.40 | +0.18% | SAR 85.10 | SAR 85.60 | SAR 84.10 | 136.61K |
| 2026-06-07 | SAR 85.25 | +0.24% | SAR 84.10 | SAR 86.10 | SAR 84.10 | 66.82K |
| 2026-06-04 | SAR 85.05 | -1.10% | SAR 85.80 | SAR 86.90 | SAR 84.80 | 130.25K |
| 2026-06-03 | SAR 86.00 | -2.11% | SAR 87.00 | SAR 87.00 | SAR 84.85 | 151.10K |
| 2026-06-02 | SAR 87.85 | -2.06% | SAR 88.65 | SAR 90.50 | SAR 87.60 | 236.80K |
| 2026-06-01 | SAR 89.70 | -1.21% | SAR 90.00 | SAR 90.60 | SAR 88.45 | 116.88K |
| 2026-05-31 | SAR 90.80 | +1.17% | SAR 87.50 | SAR 92.00 | SAR 87.50 | 112.83K |
| 2026-05-28 | SAR 89.75 | 0.00% | SAR 89.75 | SAR 89.75 | SAR 89.75 | 0 |