ACWA Power Company (TADAWUL:2082)
Saudi Arabia · Delayed Price · Currency is SAR 187.30
-4.90 (-2.55%)
At close: Jan 29, 2026
ACWA Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 191.70 | 191.70 | 187.20 | 187.30 | 187.30 | -2.55% | 670,345 |
| Jan 28, 2026 | 190.00 | 193.30 | 190.00 | 192.20 | 192.20 | 1.48% | 666,844 |
| Jan 27, 2026 | 190.20 | 192.30 | 187.10 | 189.40 | 189.40 | 0.21% | 596,281 |
| Jan 26, 2026 | 182.90 | 192.90 | 182.30 | 189.00 | 189.00 | 3.90% | 1,090,205 |
| Jan 25, 2026 | 180.00 | 184.60 | 179.00 | 181.90 | 181.90 | 1.22% | 548,723 |
| Jan 22, 2026 | 174.50 | 180.00 | 173.50 | 179.70 | 179.70 | 3.87% | 647,563 |
| Jan 21, 2026 | 173.60 | 174.50 | 170.00 | 173.00 | 173.00 | -1.14% | 512,156 |
| Jan 20, 2026 | 177.20 | 178.10 | 173.80 | 175.00 | 175.00 | -1.24% | 458,497 |
| Jan 19, 2026 | 184.00 | 185.10 | 176.60 | 177.20 | 177.20 | -3.54% | 527,449 |
| Jan 18, 2026 | 178.00 | 184.90 | 178.00 | 183.70 | 183.70 | 3.90% | 415,124 |
| Jan 15, 2026 | 178.00 | 179.00 | 174.30 | 176.80 | 176.80 | 0.40% | 482,731 |
| Jan 14, 2026 | 171.80 | 180.60 | 169.10 | 176.10 | 176.10 | 2.68% | 1,112,103 |
| Jan 13, 2026 | 171.90 | 172.60 | 168.40 | 171.50 | 171.50 | -0.23% | 609,376 |
| Jan 12, 2026 | 172.90 | 174.70 | 171.60 | 171.90 | 171.90 | -0.12% | 369,205 |
| Jan 11, 2026 | 172.60 | 172.60 | 170.70 | 172.10 | 172.10 | 0.76% | 176,158 |
| Jan 8, 2026 | 170.50 | 172.00 | 167.90 | 170.80 | 170.80 | 0.47% | 294,724 |
| Jan 7, 2026 | 174.00 | 174.80 | 169.30 | 170.00 | 170.00 | 1.19% | 540,489 |
| Jan 6, 2026 | 169.80 | 171.00 | 167.50 | 168.00 | 168.00 | -1.12% | 398,513 |
| Jan 5, 2026 | 178.20 | 181.10 | 168.60 | 169.90 | 169.90 | -4.66% | 807,511 |
| Jan 4, 2026 | 184.00 | 184.00 | 178.20 | 178.20 | 178.20 | -3.15% | 244,585 |
| Jan 1, 2026 | 183.50 | 185.80 | 182.00 | 184.00 | 184.00 | 1.21% | 146,348 |
| Dec 31, 2025 | 180.00 | 183.00 | 180.00 | 181.80 | 181.80 | 1.34% | 188,439 |
| Dec 30, 2025 | 182.50 | 182.70 | 177.10 | 179.40 | 179.40 | -2.18% | 346,275 |
| Dec 29, 2025 | 183.80 | 183.80 | 180.10 | 183.40 | 183.40 | 0.44% | 183,348 |
| Dec 28, 2025 | 186.40 | 186.40 | 182.10 | 182.60 | 182.60 | -1.78% | 139,140 |
| Dec 25, 2025 | 187.00 | 188.80 | 185.30 | 185.90 | 185.90 | 0.11% | 124,115 |
| Dec 24, 2025 | 188.00 | 190.30 | 185.70 | 185.70 | 185.70 | -1.01% | 237,366 |
| Dec 23, 2025 | 186.90 | 187.60 | 185.00 | 187.60 | 187.60 | 0.37% | 217,855 |
| Dec 22, 2025 | 186.00 | 187.80 | 185.30 | 186.90 | 186.90 | 0.48% | 121,547 |
| Dec 21, 2025 | 184.80 | 188.60 | 184.60 | 186.00 | 186.00 | 1.09% | 139,460 |
| Dec 18, 2025 | 186.00 | 188.00 | 182.50 | 184.00 | 184.00 | -1.08% | 414,666 |
| Dec 17, 2025 | 188.00 | 188.50 | 185.40 | 186.00 | 186.00 | -1.01% | 212,374 |
| Dec 16, 2025 | 190.80 | 191.50 | 186.70 | 187.90 | 187.90 | -1.52% | 262,224 |
| Dec 15, 2025 | 190.00 | 191.90 | 187.00 | 190.80 | 190.80 | -0.37% | 296,265 |
| Dec 14, 2025 | 195.30 | 195.60 | 191.40 | 191.50 | 191.50 | -1.54% | 129,713 |
| Dec 11, 2025 | 199.90 | 203.40 | 194.10 | 194.50 | 194.50 | -2.06% | 513,329 |
| Dec 10, 2025 | 191.10 | 199.80 | 191.10 | 198.60 | 198.60 | 3.98% | 386,697 |
| Dec 9, 2025 | 192.00 | 192.00 | 187.10 | 191.00 | 191.00 | -0.21% | 356,102 |
| Dec 8, 2025 | 190.50 | 193.30 | 188.70 | 191.40 | 191.40 | -0.31% | 330,598 |
| Dec 7, 2025 | 192.00 | 193.50 | 191.10 | 192.00 | 192.00 | - | 97,115 |
| Dec 4, 2025 | 194.50 | 196.00 | 192.00 | 192.00 | 192.00 | -1.29% | 306,724 |
| Dec 3, 2025 | 193.10 | 194.60 | 190.40 | 194.50 | 194.50 | 1.09% | 210,670 |
| Dec 2, 2025 | 186.30 | 193.00 | 186.30 | 192.40 | 192.40 | 3.33% | 380,078 |
| Dec 1, 2025 | 192.60 | 193.00 | 186.20 | 186.20 | 186.20 | -3.02% | 643,223 |
| Nov 30, 2025 | 193.00 | 196.20 | 191.90 | 192.00 | 192.00 | 0.52% | 258,280 |
| Nov 27, 2025 | 197.20 | 197.20 | 190.60 | 191.00 | 191.00 | -2.20% | 437,195 |
| Nov 26, 2025 | 196.80 | 197.70 | 194.30 | 195.30 | 195.30 | -0.76% | 334,867 |
| Nov 25, 2025 | 201.60 | 204.00 | 196.80 | 196.80 | 196.80 | -2.33% | 320,944 |
| Nov 24, 2025 | 209.80 | 209.80 | 201.50 | 201.50 | 201.50 | -3.63% | 676,890 |
| Nov 23, 2025 | 210.50 | 210.70 | 209.00 | 209.10 | 209.10 | -0.43% | 88,689 |