ALPEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	11.40	11.40	11.09	11.24	11.24	-0.53%	2,330,589
Apr 22, 2026	11.13	11.75	11.13	11.30	11.30	0.98%	2,436,337
Apr 21, 2026	10.84	11.40	10.84	11.19	11.19	3.13%	3,764,874
Apr 20, 2026	10.54	10.90	10.54	10.85	10.85	2.65%	16,311,810
Apr 17, 2026	10.72	11.02	10.52	10.57	10.57	-1.86%	5,447,860
Apr 16, 2026	10.64	10.86	10.64	10.77	10.77	0.65%	4,146,479
Apr 15, 2026	10.58	10.78	10.46	10.70	10.70	1.23%	2,303,486
Apr 14, 2026	10.69	10.76	10.53	10.57	10.57	-2.13%	3,144,949
Apr 13, 2026	10.51	10.90	10.41	10.80	10.80	4.96%	6,621,399
Apr 10, 2026	10.46	10.68	10.14	10.29	10.29	-2.19%	9,478,129
Apr 9, 2026	10.53	10.78	10.43	10.52	10.52	0.57%	5,207,850
Apr 8, 2026	10.69	11.08	10.39	10.46	10.46	-3.24%	2,688,832
Apr 7, 2026	10.84	10.92	10.65	10.81	10.81	-0.09%	1,930,251
Apr 6, 2026	10.85	10.93	10.75	10.82	10.82	-0.82%	1,384,387
Apr 1, 2026	11.33	11.33	10.74	10.91	10.91	-4.21%	3,585,623
Mar 31, 2026	11.35	11.50	11.08	11.39	11.39	0.53%	2,714,470
Mar 30, 2026	11.09	11.47	11.08	11.33	11.33	3.38%	25,443,290
Mar 27, 2026	10.89	11.60	10.84	10.96	10.96	0.74%	8,559,758
Mar 26, 2026	10.76	10.96	10.76	10.88	10.88	1.02%	29,152,120
Mar 25, 2026	10.92	10.99	10.66	10.77	10.77	-1.46%	7,822,904
Mar 24, 2026	10.89	11.13	10.83	10.93	10.93	-0.18%	1,591,853
Mar 23, 2026	11.05	11.25	10.48	10.95	10.95	-1.62%	2,716,394
Mar 20, 2026	11.30	11.52	11.00	11.13	11.13	-1.33%	11,724,040
Mar 19, 2026	11.49	11.97	10.98	11.28	11.28	-0.35%	6,867,151
Mar 18, 2026	10.14	11.44	10.14	11.32	11.32	10.98%	6,050,054
Mar 17, 2026	10.00	10.25	9.93	10.20	10.20	0.39%	9,425,670
Mar 13, 2026	9.65	10.23	9.52	10.16	10.16	3.67%	7,696,571
Mar 12, 2026	9.53	9.99	9.43	9.80	9.80	2.83%	9,910,712
Mar 11, 2026	9.21	9.59	9.10	9.53	9.53	2.69%	5,711,720
Mar 10, 2026	9.00	9.36	8.89	9.28	9.28	3.46%	2,192,691
Mar 9, 2026	8.93	9.05	8.80	8.97	8.97	0.45%	7,081,663
Mar 6, 2026	8.59	8.98	8.47	8.93	8.93	4.44%	3,798,251
Mar 5, 2026	8.53	8.59	8.43	8.55	8.55	0.23%	1,801,703
Mar 4, 2026	8.43	8.63	8.42	8.53	8.53	0.95%	1,759,923
Mar 3, 2026	8.40	8.60	8.15	8.45	8.45	-0.35%	3,965,230
Mar 2, 2026	8.20	8.53	8.19	8.48	8.48	3.16%	3,189,987
Feb 27, 2026	8.30	8.30	8.07	8.22	8.22	-0.84%	14,940,860
Feb 26, 2026	8.33	8.38	8.24	8.29	8.29	-0.12%	2,157,601
Feb 25, 2026	8.52	8.53	8.22	8.30	8.30	-1.31%	3,603,256
Feb 24, 2026	8.52	8.53	8.16	8.41	8.41	-1.06%	4,225,188
Feb 23, 2026	8.72	8.73	8.42	8.50	8.50	-2.41%	3,433,193
Feb 20, 2026	8.78	8.80	8.66	8.71	8.71	-0.68%	2,042,709
Feb 19, 2026	8.89	8.90	8.73	8.77	8.77	-0.90%	2,344,970
Feb 18, 2026	8.85	8.90	8.78	8.85	8.85	-0.45%	2,100,809
Feb 17, 2026	8.90	8.93	8.84	8.89	8.89	-0.11%	4,012,270
Feb 16, 2026	9.02	9.19	8.86	8.90	8.90	-2.52%	1,207,914
Feb 13, 2026	9.01	9.26	8.97	9.13	9.13	0.77%	3,349,176
Feb 12, 2026	8.90	9.15	8.90	9.06	9.06	1.91%	4,941,014
Feb 11, 2026	9.30	9.30	8.76	8.89	8.89	-5.53%	5,166,280
Feb 10, 2026	9.61	9.63	9.40	9.41	9.41	-1.88%	1,958,616