Tadawul · 4100 · stock
Makkah Construction and Development Company (4100) stock price history
Every Tadawul trading session of Makkah Construction and Development Company from Mar 3, 2010 to Nov 12, 2026: 4,088 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4100 adjusted close, 2010 to 2026
- SAR 109.85
- All time high, 2025
- SAR 94.60
- 52 week high, SAR 61.45 low
- 4,088
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
4100 key facts
- Makkah Construction and Development Company (4100) closed at SAR 64.00 on Nov 12, 2026 on Tadawul.
- 4100's all time high close is SAR 109.85, set on Feb 11, 2025; its all time low close is SAR 16.61 on Jun 2, 2010.
- 4100's 52 week range is SAR 61.45 to SAR 94.60.
- 4100 returned -23.8% over the year to Nov 12, 2026 and +8.8% over five years.
- Over ten years 4100 returned +9%, +0.8% a year compounded.
- 4100's deepest drawdown was -52.5% from Apr 11, 2017 to Nov 15, 2017.
- DataCedar holds 4,088 daily sessions of 4100 history from Mar 3, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
4100 price chart, 2010 to 2026
4100 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | -18.1% |
| 6 months | -15.4% |
| Year to date | -16.0% |
| 1 year | -23.8% |
| 3 years | +29.3% |
| 5 years | +8.8% |
| 10 years | +8.8% |
| Since Mar 3, 2010 | +260.4% |
| Compound annual growth, 16.7 years | +8.0% |
4100 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 109.85 on Feb 11, 2025
- All time low close
- SAR 16.61 on Jun 2, 2010
- 52 week high
- SAR 94.60 on Jun 24, 2026
- 52 week low
- SAR 61.45 on Nov 9, 2026
- Deepest drawdown
- -52.5% from Apr 11, 2017 to Nov 15, 2017, recovered Mar 27, 2024
- Best single session
- +21.3% on Jan 6, 2011
- Worst single session
- -18.5% on Jun 30, 2013
- Volatility, 1 year annualised
- 28.5%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2010
- 3.6×
- Best calendar year
- 2013, +65%
- Worst calendar year
- 2022, -19%
4100 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 3, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 78.19 | SAR 94.60 | SAR 61.45 | SAR 64.00 | -18.1% | 29.6M | 214 |
| 2025 | SAR 94.04 | SAR 111.02 | SAR 66.79 | SAR 78.19 | -17.0% | 55.6M | 251 |
| 2024 | SAR 58.46 | SAR 97.71 | SAR 55.94 | SAR 94.20 | +61.4% | 44.2M | 250 |
| 2023 | SAR 47.56 | SAR 61.68 | SAR 47.02 | SAR 58.38 | +22.7% | 28.2M | 249 |
| 2022 | SAR 58.49 | SAR 71.97 | SAR 46.48 | SAR 47.56 | -18.6% | 25.8M | 248 |
| 2021 | SAR 49.66 | SAR 61.51 | SAR 45.55 | SAR 58.41 | +17.8% | 71.6M | 250 |
| 2020 | SAR 57.70 | SAR 57.70 | SAR 41.83 | SAR 49.58 | -14.1% | 123.1M | 251 |
| 2019 | SAR 57.90 | SAR 61.77 | SAR 47.95 | SAR 57.70 | -0.7% | 10.6M | 260 |
| 2018 | SAR 54.18 | SAR 62.53 | SAR 51.67 | SAR 58.12 | +6.8% | 31M | 259 |
| 2017 | SAR 61.37 | SAR 86.54 | SAR 39.47 | SAR 54.40 | -11.9% | 51.1M | 254 |
| 2016 | SAR 61.74 | SAR 67.51 | SAR 46.18 | SAR 61.71 | +1.2% | 16.7M | 244 |
| 2015 | SAR 50.95 | SAR 76.74 | SAR 41.88 | SAR 61.01 | +22.1% | 44.4M | 248 |
| 2014 | SAR 40.07 | SAR 58.54 | SAR 38.37 | SAR 49.98 | +23.8% | 71.6M | 250 |
| 2013 | SAR 24.52 | SAR 52.22 | SAR 24.16 | SAR 40.38 | +64.7% | 59.1M | 232 |
| 2012 | SAR 21.02 | SAR 25.97 | SAR 20.60 | SAR 24.52 | +15.3% | 24.8M | 211 |
| 2011 | SAR 18.24 | SAR 22.21 | SAR 16.31 | SAR 21.26 | +16.9% | 26.7M | 212 |
| 2010 | SAR 17.76 | SAR 18.96 | SAR 16.49 | SAR 18.18 | n/a | 36.3M | 205 |
4100 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SAR 64.00 | -4.3% |
| October 2026 | SAR 66.90 | -13.5% |
| September 2026 | SAR 77.30 | -6.8% |
| August 2026 | SAR 82.95 | +1.2% |
| July 2026 | SAR 81.95 | -1.2% |
| June 2026 | SAR 82.95 | -7.1% |
| May 2026 | SAR 89.25 | +13.1% |
| April 2026 | SAR 78.88 | -5.0% |
| March 2026 | SAR 83.01 | +8.1% |
| February 2026 | SAR 76.77 | -13.6% |
| January 2026 | SAR 88.86 | +13.6% |
| December 2025 | SAR 78.19 | -4.2% |
About the 4100 data
Daily bars. 4,088 sessions from Mar 3, 2010 to Nov 12, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 3, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tadawul%3A4100/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
Common questions
4100 share price history
