Alkhorayef Water and Power Technologies Company (TADAWUL:2081)
Saudi Arabia · Delayed Price · Currency is SAR 138.10
-0.40 (-0.29%)
Sep 25, 2025, 3:16 PM AST
TADAWUL:2081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 139.00 | 139.10 | 136.60 | 138.10 | 138.10 | -0.29% | 148,162 |
| Sep 24, 2025 | 134.90 | 139.00 | 134.90 | 138.50 | 138.50 | 2.67% | 138,640 |
| Sep 22, 2025 | 137.20 | 137.20 | 134.60 | 134.90 | 134.90 | -1.68% | 60,021 |
| Sep 21, 2025 | 137.60 | 139.30 | 135.50 | 137.20 | 137.20 | 0.81% | 106,613 |
| Sep 18, 2025 | 131.90 | 136.10 | 131.20 | 136.10 | 136.10 | 2.64% | 136,289 |
| Sep 17, 2025 | 131.40 | 132.80 | 131.20 | 132.60 | 132.60 | 1.07% | 41,928 |
| Sep 16, 2025 | 129.50 | 131.50 | 127.40 | 131.20 | 131.20 | 2.10% | 63,061 |
| Sep 15, 2025 | 124.60 | 130.80 | 124.60 | 128.50 | 128.50 | 3.13% | 107,242 |
| Sep 14, 2025 | 125.60 | 126.30 | 122.90 | 124.60 | 124.60 | 0.32% | 41,608 |
| Sep 11, 2025 | 126.00 | 127.30 | 124.10 | 124.20 | 124.20 | -1.35% | 36,247 |
| Sep 10, 2025 | 128.00 | 128.00 | 125.90 | 125.90 | 125.90 | -2.10% | 36,081 |
| Sep 9, 2025 | 129.90 | 130.00 | 127.60 | 128.60 | 128.60 | -0.69% | 48,455 |
| Sep 8, 2025 | 128.20 | 130.20 | 127.60 | 129.50 | 129.50 | 1.01% | 49,381 |
| Sep 7, 2025 | 128.70 | 128.90 | 127.90 | 128.20 | 128.20 | -0.31% | 19,031 |
| Sep 4, 2025 | 128.70 | 128.70 | 127.50 | 128.60 | 128.60 | 0.08% | 20,753 |
| Sep 3, 2025 | 128.00 | 128.60 | 127.00 | 128.50 | 128.50 | 0.71% | 29,713 |
| Sep 2, 2025 | 124.20 | 128.30 | 124.20 | 127.60 | 127.60 | 1.51% | 74,303 |
| Sep 1, 2025 | 125.50 | 126.00 | 123.60 | 125.70 | 125.70 | 0.24% | 54,464 |
| Aug 31, 2025 | 127.20 | 127.40 | 125.40 | 125.40 | 125.40 | -1.10% | 25,135 |
| Aug 28, 2025 | 127.20 | 127.30 | 126.10 | 126.80 | 126.80 | -0.16% | 197,922 |
| Aug 27, 2025 | 128.30 | 128.30 | 126.70 | 127.00 | 127.00 | -0.86% | 43,452 |
| Aug 26, 2025 | 128.50 | 128.50 | 126.60 | 128.10 | 128.10 | -0.16% | 65,989 |
| Aug 25, 2025 | 130.20 | 130.20 | 128.10 | 128.30 | 128.30 | -1.16% | 23,217 |
| Aug 24, 2025 | 131.50 | 131.80 | 129.80 | 129.80 | 129.80 | 0.46% | 28,733 |
| Aug 21, 2025 | 130.20 | 131.30 | 127.80 | 129.20 | 129.20 | -0.69% | 96,783 |
| Aug 20, 2025 | 127.30 | 132.00 | 127.30 | 130.10 | 130.10 | 2.20% | 108,912 |
| Aug 19, 2025 | 128.00 | 128.70 | 127.20 | 127.30 | 127.30 | -0.70% | 58,522 |
| Aug 18, 2025 | 129.50 | 130.60 | 127.30 | 128.20 | 128.20 | -0.93% | 56,197 |
| Aug 17, 2025 | 127.90 | 130.40 | 127.90 | 129.40 | 129.40 | 1.33% | 35,042 |
| Aug 14, 2025 | 126.70 | 128.60 | 126.60 | 127.70 | 127.70 | 0.79% | 80,937 |
| Aug 13, 2025 | 128.70 | 128.70 | 125.80 | 126.70 | 126.70 | - | 69,001 |
| Aug 12, 2025 | 130.00 | 130.20 | 126.70 | 126.70 | 126.70 | -2.54% | 66,699 |
| Aug 11, 2025 | 129.80 | 130.60 | 128.40 | 130.00 | 130.00 | 0.62% | 77,879 |
| Aug 10, 2025 | 127.70 | 129.50 | 127.70 | 129.20 | 129.20 | 1.49% | 52,319 |
| Aug 7, 2025 | 126.20 | 127.50 | 125.50 | 127.30 | 127.30 | 0.87% | 59,055 |
| Aug 6, 2025 | 127.50 | 127.90 | 125.30 | 126.20 | 126.20 | -1.02% | 46,712 |
| Aug 5, 2025 | 129.00 | 129.60 | 127.20 | 127.50 | 127.50 | -1.16% | 37,361 |
| Aug 4, 2025 | 129.00 | 129.00 | 127.70 | 129.00 | 129.00 | 0.55% | 36,765 |
| Aug 3, 2025 | 129.40 | 130.00 | 128.30 | 128.30 | 128.30 | -0.85% | 15,767 |
| Jul 31, 2025 | 131.70 | 131.70 | 128.10 | 129.40 | 129.40 | -0.61% | 45,968 |
| Jul 30, 2025 | 131.10 | 131.70 | 129.00 | 130.20 | 130.20 | 0.31% | 29,701 |
| Jul 29, 2025 | 130.50 | 131.00 | 129.00 | 129.80 | 129.80 | -0.38% | 31,437 |
| Jul 28, 2025 | 134.00 | 134.00 | 130.30 | 130.30 | 130.30 | -1.88% | 23,534 |
| Jul 27, 2025 | 133.00 | 133.30 | 132.30 | 132.80 | 132.80 | -0.15% | 9,836 |
| Jul 24, 2025 | 134.80 | 134.80 | 132.00 | 133.00 | 133.00 | - | 22,727 |
| Jul 23, 2025 | 133.00 | 134.10 | 132.30 | 133.00 | 133.00 | 0.38% | 29,769 |
| Jul 22, 2025 | 134.20 | 134.70 | 131.40 | 132.50 | 132.50 | -1.05% | 29,543 |
| Jul 21, 2025 | 134.00 | 134.10 | 131.00 | 133.90 | 133.90 | -0.15% | 50,555 |
| Jul 20, 2025 | 135.00 | 136.00 | 133.90 | 134.10 | 134.10 | 0.22% | 33,616 |
| Jul 17, 2025 | 137.20 | 139.00 | 133.60 | 133.80 | 133.80 | -2.48% | 99,880 |