ALPEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.86	15.57	14.67	15.35	15.35	3.72%	11,042,576
Oct 8, 2026	14.67	15.15	14.54	14.80	14.80	1.02%	12,564,098
Oct 7, 2026	14.76	14.99	14.57	14.65	14.65	-0.07%	13,058,654
Oct 6, 2026	14.57	14.92	14.22	14.66	14.66	0.69%	13,721,725
Oct 5, 2026	14.72	14.82	14.53	14.56	14.56	-1.29%	9,719,493
Oct 2, 2026	14.79	14.85	14.57	14.75	14.75	0.20%	5,543,755
Oct 1, 2026	14.93	14.93	14.49	14.72	14.72	-1.08%	7,175,842
Sep 30, 2026	14.70	15.06	14.66	14.88	14.88	0.68%	13,210,996
Sep 29, 2026	14.76	15.03	14.70	14.78	14.78	-0.40%	5,322,517
Sep 28, 2026	14.90	14.96	14.71	14.84	14.84	-0.27%	2,973,473
Sep 25, 2026	15.04	15.09	14.80	14.88	14.88	-1.39%	2,153,748
Sep 24, 2026	14.94	15.16	14.75	15.09	15.09	0.94%	4,861,238
Sep 23, 2026	15.01	15.05	14.77	14.95	14.95	-0.47%	5,266,711
Sep 22, 2026	14.80	15.07	14.47	15.02	15.02	1.62%	8,772,621
Sep 21, 2026	15.00	15.36	14.63	14.78	14.78	-1.99%	11,143,122
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