ALPEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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