ALPEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	12.58	12.73	12.41	12.57	12.57	-0.79%	2,060,438
Jul 9, 2026	12.55	12.78	12.46	12.67	12.67	-0.24%	6,878,992
Jul 8, 2026	12.18	12.79	12.18	12.70	12.70	1.52%	9,119,656
Jul 7, 2026	12.57	12.70	12.44	12.51	12.51	-1.03%	2,072,116
Jul 6, 2026	12.68	12.80	12.57	12.64	12.64	-1.17%	2,179,045
Jul 3, 2026	12.72	12.88	12.72	12.79	12.79	-	952,059
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