Makkah Construction & Development Co. 4100
TADAWUL · Suudi Arabistan · Finans
SAR 76,70-0,60 (-%0,78)
Piyasa kapalı· · SAR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SAR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |