Abha Power and Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	27.10	27.60	27.10	27.60	27.60	-4.00%	3,200
Jun 17, 2026	28.75	28.75	28.75	28.75	28.75	-	3,200
Jun 16, 2026	28.55	28.95	28.55	28.75	28.75	1.59%	3,200
Jun 15, 2026	28.70	28.70	27.90	28.30	28.30	2.17%	8,000
Jun 11, 2026	26.70	27.70	26.00	27.70	27.70	2.59%	14,400
Jun 10, 2026	27.00	27.55	26.30	27.00	27.00	-1.82%	9,600
Jun 9, 2026	29.00	29.00	27.00	27.50	27.50	-1.79%	12,800
Jun 8, 2026	29.00	29.00	28.00	28.00	28.00	-3.45%	4,800
Jun 5, 2026	28.00	29.00	28.00	29.00	29.00	3.57%	9,600
Jun 4, 2026	28.30	28.30	28.00	28.00	28.00	-0.53%	17,600
Jun 3, 2026	28.40	28.40	28.10	28.15	28.15	-1.40%	4,800
Jun 1, 2026	28.05	29.10	28.05	28.55	28.55	-4.03%	30,400
May 29, 2026	29.15	30.75	29.10	29.75	29.75	-4.49%	28,800
May 27, 2026	31.15	31.15	31.15	31.15	31.15	-	6,400
May 26, 2026	32.20	33.50	30.00	31.15	31.15	-2.35%	46,400
May 25, 2026	37.00	37.00	29.05	31.90	31.90	-10.64%	116,800
May 22, 2026	35.25	35.70	35.25	35.70	35.70	1.13%	8,000
May 21, 2026	34.00	35.75	34.00	35.30	35.30	2.77%	12,800
May 20, 2026	33.55	34.35	33.55	34.35	34.35	2.38%	8,000
May 19, 2026	33.45	33.55	33.45	33.55	33.55	8.05%	4,800
May 18, 2026	30.00	32.40	30.00	31.05	31.05	-6.62%	8,000
May 15, 2026	34.05	34.05	33.25	33.25	33.25	-3.62%	8,000
May 14, 2026	32.00	35.80	32.00	34.50	34.50	5.34%	38,400
May 13, 2026	32.15	32.75	32.15	32.75	32.75	4.80%	40,000
May 12, 2026	31.50	32.00	31.20	31.25	31.25	-2.34%	11,200
May 11, 2026	32.00	32.50	31.60	32.00	32.00	1.59%	27,200
May 8, 2026	32.35	32.35	31.25	31.50	31.50	-1.56%	11,200
May 7, 2026	31.05	32.00	31.05	32.00	32.00	1.59%	3,200
May 6, 2026	31.50	31.50	31.50	31.50	31.50	-	4,800
May 5, 2026	30.05	31.50	30.05	31.50	31.50	2.77%	11,200
May 4, 2026	30.15	30.65	30.00	30.65	30.65	-1.61%	8,000
Apr 30, 2026	31.20	31.20	30.00	31.15	31.15	-0.32%	8,000
Apr 29, 2026	32.00	32.00	31.25	31.25	31.25	-3.99%	9,600
Apr 28, 2026	30.10	33.45	30.10	32.55	32.55	12.24%	60,800
Apr 27, 2026	28.65	29.00	28.65	29.00	29.00	1.75%	3,200
Apr 24, 2026	28.20	28.50	28.20	28.50	28.50	-0.52%	3,200
Apr 23, 2026	29.50	29.50	28.50	28.65	28.65	-2.88%	6,400
Apr 22, 2026	29.60	29.60	29.00	29.50	29.50	1.20%	4,800
Apr 21, 2026	29.30	30.45	28.25	29.15	29.15	1.22%	20,800
Apr 20, 2026	29.00	29.00	28.50	28.80	28.80	-1.87%	4,800
Apr 17, 2026	27.80	29.35	27.80	29.35	29.35	4.08%	14,400
Apr 16, 2026	27.95	28.20	27.95	28.20	28.20	0.71%	4,800
Apr 15, 2026	27.80	28.00	27.75	28.00	28.00	2.94%	6,400
Apr 13, 2026	26.00	27.20	26.00	27.20	27.20	-1.98%	22,400
Apr 10, 2026	27.45	29.40	27.45	27.75	27.75	1.09%	8,000
Apr 9, 2026	29.50	29.50	27.40	27.45	27.45	-0.72%	14,400
Apr 8, 2026	27.25	27.70	27.25	27.65	27.65	7.17%	11,200
Apr 7, 2026	25.80	26.05	25.50	25.80	25.80	4.24%	8,000
Apr 6, 2026	25.00	25.00	24.60	24.75	24.75	-0.60%	9,600
Apr 2, 2026	25.95	25.95	24.00	24.90	24.90	-0.20%	28,800