Alkhorayef Water and Power Technologies Company (TADAWUL:2081)
Saudi Arabia · Delayed Price · Currency is SAR 147.00
+1.40 (0.96%)
Nov 6, 2025, 3:10 PM AST
TADAWUL:2081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 146.50 | 147.50 | 145.50 | 147.00 | 147.00 | 0.96% | 37,650 |
| Nov 5, 2025 | 146.00 | 146.30 | 144.30 | 145.60 | 145.60 | -0.48% | 34,331 |
| Nov 4, 2025 | 148.80 | 148.80 | 146.00 | 146.30 | 146.30 | -1.68% | 24,418 |
| Nov 3, 2025 | 150.00 | 150.80 | 147.90 | 148.80 | 148.80 | -1.33% | 33,286 |
| Nov 2, 2025 | 150.30 | 150.80 | 147.50 | 150.80 | 150.80 | 0.20% | 36,594 |
| Oct 30, 2025 | 150.10 | 151.50 | 149.90 | 150.50 | 150.50 | -0.33% | 51,872 |
| Oct 29, 2025 | 148.00 | 152.00 | 147.20 | 151.00 | 151.00 | 1.55% | 66,685 |
| Oct 28, 2025 | 150.00 | 150.00 | 147.70 | 148.70 | 148.70 | -0.87% | 67,074 |
| Oct 27, 2025 | 153.50 | 154.30 | 148.40 | 150.00 | 150.00 | -2.91% | 107,105 |
| Oct 26, 2025 | 153.90 | 157.20 | 153.90 | 154.50 | 154.50 | 0.85% | 110,751 |
| Oct 23, 2025 | 152.80 | 153.70 | 150.60 | 153.20 | 153.20 | 0.26% | 31,879 |
| Oct 22, 2025 | 152.90 | 154.20 | 151.40 | 152.80 | 152.80 | 0.53% | 74,167 |
| Oct 21, 2025 | 151.50 | 152.60 | 150.10 | 152.00 | 152.00 | 0.33% | 109,787 |
| Oct 20, 2025 | 152.80 | 152.80 | 149.70 | 151.50 | 151.50 | -0.98% | 129,291 |
| Oct 19, 2025 | 151.00 | 153.00 | 149.30 | 153.00 | 153.00 | 1.06% | 155,856 |
| Oct 16, 2025 | 147.40 | 151.40 | 145.40 | 151.40 | 151.40 | 2.71% | 175,883 |
| Oct 15, 2025 | 144.50 | 147.40 | 143.50 | 147.40 | 147.40 | 2.72% | 163,019 |
| Oct 14, 2025 | 142.00 | 144.20 | 141.60 | 143.50 | 143.50 | 0.56% | 91,051 |
| Oct 13, 2025 | 141.30 | 145.00 | 141.30 | 142.70 | 142.70 | 1.06% | 144,435 |
| Oct 12, 2025 | 141.80 | 141.80 | 138.90 | 141.20 | 141.20 | -1.26% | 126,048 |
| Oct 9, 2025 | 141.80 | 143.00 | 140.90 | 143.00 | 143.00 | 0.42% | 77,556 |
| Oct 8, 2025 | 144.00 | 144.00 | 141.80 | 142.40 | 142.40 | -1.39% | 61,040 |
| Oct 7, 2025 | 141.50 | 145.80 | 139.90 | 144.40 | 144.40 | 3.14% | 268,053 |
| Oct 6, 2025 | 140.00 | 141.40 | 139.60 | 140.00 | 140.00 | 0.07% | 53,649 |
| Oct 5, 2025 | 139.00 | 143.40 | 139.00 | 139.90 | 139.90 | 2.42% | 164,045 |
| Oct 2, 2025 | 138.40 | 139.40 | 136.50 | 136.60 | 136.60 | -0.87% | 70,625 |
| Oct 1, 2025 | 139.40 | 141.00 | 137.80 | 137.80 | 137.80 | -1.64% | 64,501 |
| Sep 30, 2025 | 140.60 | 142.00 | 139.60 | 140.10 | 140.10 | -0.36% | 64,501 |
| Sep 29, 2025 | 140.00 | 140.90 | 138.60 | 140.60 | 140.60 | 1.15% | 47,934 |
| Sep 28, 2025 | 137.20 | 141.20 | 137.20 | 139.00 | 139.00 | 0.65% | 75,697 |
| 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 |