ALPEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.39	0.39	0.39	0.39	0.39	-7.55%	-
Feb 19, 2026	0.42	0.42	0.42	0.42	0.42	-0.93%	-
Feb 18, 2026	0.43	0.43	0.43	0.43	0.43	0.47%	-
Feb 17, 2026	0.43	0.43	0.43	0.43	0.43	-2.29%	-
Feb 16, 2026	0.44	0.44	0.44	0.44	0.44	0.93%	-
Feb 13, 2026	0.43	0.43	0.43	0.43	0.43	1.89%	-
Feb 12, 2026	0.42	0.42	0.42	0.42	0.42	-5.36%	-
Feb 11, 2026	0.45	0.45	0.45	0.45	0.45	-1.75%	-
Feb 10, 2026	0.46	0.46	0.46	0.46	0.46	-2.56%	-
Feb 9, 2026	0.47	0.47	0.47	0.47	0.47	-0.43%	-
Feb 6, 2026	0.47	0.47	0.47	0.47	0.47	-0.42%	-
Feb 5, 2026	0.45	0.47	0.45	0.47	0.47	8.26%	2,945
Feb 4, 2026	0.44	0.44	0.44	0.44	0.44	0.93%	-
Feb 3, 2026	0.43	0.43	0.43	0.43	0.43	-4.00%	-
Feb 2, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	13,901
Jan 30, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 29, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	-4.02%	-
Jan 27, 2026	0.43	0.45	0.43	0.45	0.45	3.70%	5,124
Jan 26, 2026	0.43	0.43	0.43	0.43	0.43	0.47%	-
Jan 23, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 22, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 21, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 20, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 19, 2026	0.43	0.43	0.43	0.43	0.43	1.90%	-
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	8.21%	-
Jan 15, 2026	0.39	0.39	0.39	0.39	0.39	1.04%	-
Jan 14, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 13, 2026	0.39	0.39	0.39	0.39	0.39	-0.52%	-
Jan 12, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 9, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 8, 2026	0.39	0.39	0.39	0.39	0.39	-13.39%	-
Jan 7, 2026	0.42	0.45	0.42	0.45	0.45	0.90%	27
Jan 6, 2026	0.44	0.44	0.44	0.44	0.44	0.45%	-
Jan 5, 2026	0.44	0.44	0.44	0.44	0.44	3.27%	-
Jan 2, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Dec 30, 2025	0.43	0.43	0.43	0.43	0.43	1.42%	-
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	-4.09%	-
Dec 23, 2025	0.44	0.44	0.44	0.44	0.44	-	112
Dec 22, 2025	0.44	0.44	0.44	0.44	0.44	-5.17%	1
Dec 19, 2025	0.46	0.46	0.46	0.46	0.46	2.20%	3
Dec 18, 2025	0.45	0.45	0.45	0.45	0.45	-1.30%	-
Dec 17, 2025	0.45	0.46	0.45	0.46	0.46	0.44%	478
Dec 16, 2025	0.46	0.46	0.46	0.46	0.46	-4.98%	-
Dec 15, 2025	0.48	0.48	0.48	0.48	0.48	0.42%	-
Dec 12, 2025	0.48	0.48	0.48	0.48	0.48	9.09%	-
Dec 11, 2025	0.44	0.44	0.44	0.44	0.44	1.38%	-
Dec 10, 2025	0.43	0.43	0.43	0.43	0.43	13.61%	-
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	-
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	-	-