ALPEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.39	0.39	0.39	0.39	0.39	1.04%	-
Nov 27, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	-
Nov 26, 2025	0.39	0.39	0.39	0.39	0.39	-1.03%	-
Nov 25, 2025	0.39	0.39	0.39	0.39	0.39	1.04%	-
Nov 24, 2025	0.39	0.39	0.39	0.39	0.39	1.58%	-
Nov 21, 2025	0.38	0.38	0.38	0.38	0.38	-8.21%	-
Nov 20, 2025	0.39	0.41	0.39	0.41	0.41	8.38%	500
Nov 19, 2025	0.38	0.38	0.38	0.38	0.38	-2.05%	-
Nov 18, 2025	0.39	0.39	0.39	0.39	0.39	-8.02%	-
Nov 17, 2025	0.42	0.42	0.42	0.42	0.42	8.72%	709
Nov 14, 2025	0.39	0.39	0.39	0.39	0.39	-8.02%	-
Nov 13, 2025	0.42	0.42	0.42	0.42	0.42	0.47%	-
Nov 12, 2025	0.42	0.42	0.42	0.42	0.42	7.65%	-
Nov 11, 2025	0.39	0.39	0.39	0.39	0.39	-7.11%	-
Nov 10, 2025	0.42	0.42	0.42	0.42	0.42	8.76%	-
Nov 7, 2025	0.39	0.39	0.39	0.39	0.39	-8.06%	-
Nov 6, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 5, 2025	0.42	0.42	0.42	0.42	0.42	-1.40%	-
Nov 4, 2025	0.43	0.43	0.43	0.43	0.43	-	5,000
Nov 3, 2025	0.43	0.43	0.43	0.43	0.43	1.42%	-
Oct 31, 2025	0.42	0.42	0.42	0.42	0.42	-0.47%	-
Oct 30, 2025	0.42	0.42	0.42	0.42	0.42	-1.40%	-
Oct 29, 2025	0.43	0.43	0.43	0.43	0.43	-1.38%	-
Oct 28, 2025	0.44	0.44	0.44	0.44	0.44	1.87%	-
Oct 27, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	-
Oct 24, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	-
Oct 23, 2025	0.43	0.43	0.43	0.43	0.43	-4.04%	-
Oct 22, 2025	0.45	0.45	0.45	0.45	0.45	-3.88%	-
Oct 21, 2025	0.46	0.46	0.46	0.46	0.46	-2.93%	-
Oct 20, 2025	0.45	0.48	0.45	0.48	0.48	1.27%	500
Oct 17, 2025	0.47	0.47	0.47	0.47	0.47	4.42%	-
Oct 16, 2025	0.45	0.45	0.45	0.45	0.45	0.89%	-
Oct 15, 2025	0.45	0.45	0.45	0.45	0.45	-0.88%	-
Oct 14, 2025	0.45	0.45	0.45	0.45	0.45	-4.24%	-
Oct 13, 2025	0.44	0.47	0.44	0.47	0.47	6.31%	4,440
Oct 10, 2025	0.44	0.44	0.44	0.44	0.44	-2.63%	-
Oct 9, 2025	0.46	0.46	0.46	0.46	0.46	-6.17%	-
Oct 8, 2025	0.47	0.49	0.47	0.49	0.49	1.25%	2,300
Oct 7, 2025	0.48	0.48	0.48	0.48	0.48	6.19%	-
Oct 6, 2025	0.45	0.45	0.45	0.45	0.45	-0.44%	-
Oct 3, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Oct 2, 2025	0.45	0.45	0.45	0.45	0.45	0.89%	-
Oct 1, 2025	0.45	0.45	0.45	0.45	0.45	15.38%	-
Sep 30, 2025	0.39	0.39	0.39	0.39	0.39	-8.45%	-
Sep 29, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	-
Sep 26, 2025	0.42	0.42	0.42	0.42	0.42	-1.85%	-
Sep 25, 2025	0.43	0.43	0.43	0.43	0.43	-3.57%	-
Sep 24, 2025	0.45	0.45	0.45	0.45	0.45	-2.18%	-
Sep 23, 2025	0.39	0.47	0.39	0.46	0.46	17.44%	4,003
Sep 22, 2025	0.39	0.39	0.39	0.39	0.39	-	-