ALPEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	15.00	15.36	14.63	14.78	14.78	-1.99%	9,968,128
Sep 18, 2026	14.20	15.26	14.20	15.08	15.08	5.97%	298,364,341
Sep 17, 2026	14.43	14.74	14.19	14.23	14.23	-1.66%	6,019,173
Sep 15, 2026	13.92	14.54	13.89	14.47	14.47	3.43%	8,785,558
Sep 14, 2026	13.92	14.38	13.92	13.99	13.99	1.01%	8,622,616
Sep 11, 2026	13.76	13.92	13.59	13.85	13.85	0.95%	6,615,822
Sep 10, 2026	13.97	14.30	13.66	13.72	13.72	-1.15%	8,219,147
Sep 9, 2026	13.40	14.17	13.40	13.88	13.88	3.35%	17,163,310
Sep 8, 2026	13.25	13.61	13.16	13.43	13.43	1.67%	12,532,269
Sep 7, 2026	13.05	13.58	12.95	13.21	13.21	1.69%	3,378,085
Sep 4, 2026	12.93	13.02	12.82	12.99	12.99	0.54%	3,462,138
Sep 3, 2026	12.90	13.02	12.79	12.92	12.92	-0.69%	6,114,196
Sep 2, 2026	12.44	13.07	12.40	13.01	13.01	4.67%	6,007,637
Sep 1, 2026	12.74	12.95	12.36	12.43	12.43	-2.36%	4,460,250
Aug 31, 2026	12.33	12.91	12.33	12.73	12.73	3.66%	14,059,166
Aug 28, 2026	12.26	12.47	12.22	12.28	12.28	0.49%	3,608,650
Aug 27, 2026	12.19	12.40	12.05	12.22	12.22	0.41%	5,337,743
Aug 26, 2026	12.34	12.44	12.11	12.17	12.17	-1.62%	6,979,388
Aug 25, 2026	12.40	12.51	12.23	12.37	12.37	-1.20%	4,599,613
Aug 24, 2026	12.45	12.55	12.30	12.52	12.52	0.24%	2,888,838
Aug 21, 2026	12.40	12.51	12.28	12.49	12.49	0.73%	2,033,474
Aug 20, 2026	12.29	12.46	12.25	12.40	12.40	0.98%	2,911,712
Aug 19, 2026	12.25	12.44	12.23	12.28	12.28	0.08%	2,824,399
Aug 18, 2026	12.22	12.42	12.20	12.27	12.27	0.33%	1,832,297
Aug 17, 2026	12.36	12.36	12.06	12.23	12.23	-1.13%	1,877,221
Aug 14, 2026	12.49	12.73	12.33	12.37	12.37	-2.06%	2,541,896
Aug 13, 2026	12.26	12.75	12.15	12.63	12.63	2.60%	5,387,944
Aug 12, 2026	12.45	12.64	12.26	12.31	12.31	-1.12%	3,687,916
Aug 11, 2026	12.55	12.73	12.42	12.45	12.45	-0.88%	3,914,269
Aug 10, 2026	12.57	12.70	12.50	12.56	12.56	-	3,271,041
Aug 7, 2026	12.61	12.72	12.50	12.56	12.56	-0.32%	2,246,767
Aug 6, 2026	12.52	12.66	12.37	12.60	12.60	0.72%	3,433,597
Aug 5, 2026	12.66	12.88	12.49	12.51	12.51	-1.73%	3,300,079
Aug 4, 2026	12.68	12.84	12.63	12.73	12.73	0.47%	4,176,452
Aug 3, 2026	12.88	12.98	12.58	12.67	12.67	-1.63%	4,408,691
Jul 31, 2026	12.85	13.02	12.60	12.88	12.88	0.16%	4,872,950
Jul 30, 2026	12.83	12.98	12.73	12.86	12.86	-0.31%	7,349,969
Jul 29, 2026	12.84	13.38	12.83	12.90	12.90	0.08%	8,037,393
Jul 28, 2026	12.82	12.96	12.52	12.89	12.89	0.70%	4,591,773
Jul 27, 2026	12.45	12.95	12.29	12.80	12.80	2.40%	5,228,037
Jul 24, 2026	12.43	12.87	12.37	12.50	12.50	-	9,091,937
Jul 23, 2026	12.79	13.08	12.36	12.50	12.50	0.16%	13,841,422
Jul 22, 2026	12.39	12.62	12.27	12.48	12.48	1.30%	3,050,813
Jul 21, 2026	12.37	12.53	12.25	12.32	12.32	-0.40%	4,293,132
Jul 20, 2026	12.45	12.64	12.25	12.37	12.37	-1.28%	1,371,188
Jul 17, 2026	12.84	12.96	12.43	12.53	12.53	-1.96%	2,619,439
Jul 16, 2026	12.66	12.85	12.62	12.78	12.78	0.47%	11,507,798
Jul 15, 2026	12.77	12.86	12.66	12.72	12.72	0.08%	3,319,893
Jul 14, 2026	12.49	12.80	12.48	12.71	12.71	1.76%	5,095,373
Jul 13, 2026	12.60	12.60	12.37	12.49	12.49	-0.64%	1,638,416