ALPEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	12.72	12.83	12.63	12.79	12.79	0.31%	1,939,646
Jul 1, 2026	12.70	12.88	12.55	12.75	12.75	-0.31%	2,339,871
Jun 30, 2026	13.12	13.27	12.61	12.79	12.79	-2.52%	4,388,019
Jun 29, 2026	12.50	13.44	12.49	13.12	13.12	4.63%	2,643,546
Jun 26, 2026	12.43	12.57	12.40	12.54	12.54	0.08%	2,608,308
Jun 25, 2026	12.39	12.61	12.25	12.53	12.53	-0.08%	6,469,942
Jun 24, 2026	12.51	12.71	12.34	12.54	12.54	0.24%	6,552,206
Jun 23, 2026	12.43	12.92	12.35	12.51	12.51	0.08%	6,588,232
Jun 22, 2026	12.06	12.72	11.83	12.50	12.50	2.97%	3,862,077
Jun 19, 2026	12.03	12.29	11.96	12.14	12.14	0.17%	25,295,930
Jun 18, 2026	12.19	12.45	12.04	12.12	12.12	-0.33%	6,667,699
Jun 17, 2026	11.84	12.21	11.84	12.16	12.16	2.27%	5,170,032
Jun 16, 2026	11.67	12.03	11.67	11.89	11.89	0.51%	5,356,793
Jun 15, 2026	11.93	12.16	11.66	11.83	11.83	-0.92%	14,092,410
Jun 12, 2026	12.40	12.60	11.77	11.94	11.94	-4.78%	4,375,897
Jun 11, 2026	12.65	12.93	12.41	12.54	12.54	-1.57%	2,976,473
Jun 10, 2026	12.70	12.95	12.50	12.74	12.74	-0.39%	4,561,231
Jun 9, 2026	12.58	12.91	12.58	12.79	12.79	1.11%	4,742,608
Jun 8, 2026	12.29	12.76	12.29	12.65	12.65	3.60%	4,817,924
Jun 5, 2026	12.17	12.35	11.99	12.21	12.21	0.41%	19,931,950
Jun 4, 2026	12.18	12.25	12.02	12.16	12.16	-0.73%	1,757,732
Jun 3, 2026	12.30	12.37	12.18	12.25	12.25	-0.24%	1,979,793
Jun 2, 2026	12.54	12.56	12.23	12.28	12.28	-1.60%	1,452,652
Jun 1, 2026	12.37	12.88	12.28	12.48	12.48	0.32%	1,504,044
May 29, 2026	12.48	12.55	11.81	12.44	12.44	-0.64%	10,953,780
May 28, 2026	12.69	12.81	12.44	12.52	12.52	-1.34%	2,108,897
May 27, 2026	12.04	12.75	11.93	12.69	12.69	4.62%	13,786,220
May 26, 2026	12.00	12.23	11.89	12.13	12.13	1.85%	8,554,536
May 25, 2026	12.13	12.14	11.87	11.91	11.91	-2.38%	3,226,532
May 22, 2026	12.09	12.38	12.05	12.20	12.20	0.99%	5,242,006
May 21, 2026	11.85	12.39	11.83	12.08	12.08	2.55%	2,816,358
May 20, 2026	11.64	12.02	11.53	11.78	11.78	0.34%	3,446,072
May 19, 2026	11.58	11.92	11.49	11.74	11.74	2.44%	3,207,981
May 18, 2026	11.92	11.92	11.40	11.46	11.46	-2.72%	2,221,952
May 15, 2026	12.02	12.02	11.53	11.78	11.78	-1.67%	2,373,070
May 14, 2026	12.25	12.41	11.93	11.98	11.98	-1.72%	3,540,891
May 13, 2026	12.13	12.47	12.10	12.19	12.19	0.66%	2,389,102
May 12, 2026	11.51	12.14	11.40	12.11	12.11	5.49%	4,096,545
May 11, 2026	11.48	11.77	11.42	11.48	11.48	-0.52%	4,188,933
May 8, 2026	11.94	12.12	11.50	11.54	11.54	-3.91%	3,089,249
May 7, 2026	12.11	12.21	11.73	12.01	12.01	-1.80%	4,576,189
May 6, 2026	12.46	12.46	11.98	12.23	12.23	-1.69%	2,497,887
May 5, 2026	12.19	12.72	12.19	12.44	12.44	2.22%	2,267,659
May 4, 2026	12.43	12.90	11.92	12.17	12.17	-2.64%	4,291,009
Apr 30, 2026	12.56	13.00	12.45	12.50	12.50	-	8,160,271
Apr 29, 2026	11.93	12.77	11.91	12.50	12.50	4.08%	8,260,830
Apr 28, 2026	11.18	12.05	11.14	12.01	12.01	6.66%	5,799,981
Apr 27, 2026	11.46	11.58	11.23	11.26	11.26	-1.14%	1,354,639
Apr 24, 2026	11.28	11.50	11.07	11.39	11.39	1.33%	3,891,844
Apr 23, 2026	11.40	11.40	11.09	11.24	11.24	-0.53%	2,330,589