ACWA Power Company (TADAWUL:2082)
Saudi Arabia · Delayed Price · Currency is SAR 213.50
-6.50 (-2.95%)
Aug 3, 2025, 3:17 PM AST
ACWA Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 224.50 | 225.10 | 218.90 | 220.00 | 220.00 | -1.57% | 428,999 |
| Jul 30, 2025 | 209.50 | 225.00 | 208.20 | 223.50 | 223.50 | 5.92% | 926,894 |
| Jul 29, 2025 | 220.00 | 220.80 | 210.70 | 211.00 | 211.00 | -4.09% | 551,223 |
| Jul 28, 2025 | 225.10 | 225.60 | 219.90 | 220.00 | 220.00 | -1.48% | 352,001 |
| Jul 27, 2025 | 226.50 | 226.50 | 222.50 | 223.30 | 223.30 | -1.63% | 254,942 |
| Jul 24, 2025 | 229.60 | 229.90 | 226.10 | 227.00 | 227.00 | -1.13% | 157,546 |
| Jul 23, 2025 | 229.40 | 229.70 | 225.50 | 229.60 | 229.60 | 0.26% | 228,415 |
| Jul 22, 2025 | 232.40 | 233.70 | 227.00 | 229.00 | 229.00 | -1.46% | 333,604 |
| Jul 21, 2025 | 236.60 | 236.70 | 222.50 | 232.40 | 232.40 | -1.78% | 991,156 |
| Jul 20, 2025 | 240.40 | 242.30 | 236.00 | 236.60 | 236.60 | -0.34% | 398,516 |
| Jul 17, 2025 | 238.80 | 238.80 | 232.80 | 237.40 | 237.40 | 0.51% | 538,382 |
| Jul 16, 2025 | 236.00 | 240.50 | 232.90 | 236.20 | 236.20 | -0.55% | 422,284 |
| Jul 15, 2025 | 241.40 | 241.40 | 234.90 | 237.50 | 237.50 | -1.62% | 360,206 |
| Jul 14, 2025 | 242.20 | 244.90 | 238.70 | 241.40 | 241.40 | 0.58% | 422,987 |
| Jul 13, 2025 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | -2.44% | 608,843 |
| Jul 10, 2025 | 249.00 | 256.00 | 246.00 | 246.00 | 246.00 | -1.20% | 409,715 |
| Jul 9, 2025 | 256.40 | 256.40 | 249.00 | 249.00 | 249.00 | -3.11% | 465,592 |
| Jul 8, 2025 | 265.60 | 266.60 | 255.60 | 257.00 | 257.00 | -3.38% | 557,453 |
| Jul 7, 2025 | 265.80 | 274.80 | 259.80 | 266.00 | 266.00 | 0.15% | 1,117,683 |
| Jul 6, 2025 | 247.20 | 266.00 | 246.80 | 265.60 | 265.60 | 7.97% | 1,061,568 |
| Jul 3, 2025 | 245.90 | 246.50 | 239.80 | 246.00 | 246.00 | 0.82% | 518,013 |
| Jul 2, 2025 | 250.00 | 251.80 | 237.70 | 244.00 | 244.00 | -1.61% | 586,959 |
| Jul 1, 2025 | 265.00 | 268.20 | 247.20 | 248.00 | 248.00 | -2.35% | 1,404,010 |
| Jun 30, 2025 | 244.04 | 254.76 | 241.66 | 253.96 | 253.96 | 4.06% | 1,123,140 |
| Jun 29, 2025 | 245.83 | 245.83 | 240.87 | 244.04 | 244.04 | -0.16% | 305,561 |
| Jun 26, 2025 | 246.42 | 249.60 | 243.65 | 244.44 | 244.44 | -0.88% | 455,145 |
| Jun 25, 2025 | 250.19 | 250.39 | 243.65 | 246.62 | 246.62 | -0.72% | 260,957 |
| Jun 24, 2025 | 248.01 | 250.19 | 243.65 | 248.41 | 248.41 | 3.47% | 508,142 |
| Jun 23, 2025 | 238.09 | 242.65 | 234.32 | 240.08 | 240.08 | 2.46% | 392,309 |
| Jun 22, 2025 | 234.12 | 243.45 | 232.34 | 234.32 | 234.32 | -1.17% | 318,862 |
| Jun 19, 2025 | 236.90 | 238.69 | 231.94 | 237.10 | 237.10 | 0.42% | 721,736 |
| Jun 18, 2025 | 244.04 | 244.04 | 236.11 | 236.11 | 236.11 | -3.33% | 429,892 |
| Jun 17, 2025 | 260.51 | 260.51 | 244.24 | 244.24 | 244.24 | -6.03% | 478,552 |
| Jun 16, 2025 | 244.84 | 264.28 | 244.24 | 259.92 | 259.92 | 6.94% | 795,402 |
| Jun 15, 2025 | 238.49 | 247.81 | 238.49 | 243.05 | 243.05 | -2.70% | 292,650 |
| Jun 12, 2025 | 253.57 | 253.77 | 248.01 | 249.80 | 249.80 | -1.41% | 353,216 |
| Jun 11, 2025 | 269.84 | 269.84 | 250.99 | 253.37 | 253.37 | -2.17% | 570,885 |
| May 29, 2025 | 269.20 | 269.40 | 258.60 | 259.00 | 259.00 | -3.00% | 621,717 |
| May 28, 2025 | 270.00 | 276.60 | 267.00 | 267.00 | 267.00 | -1.11% | 221,167 |
| May 27, 2025 | 277.00 | 280.20 | 268.20 | 270.00 | 270.00 | -2.17% | 335,514 |
| May 26, 2025 | 251.00 | 276.00 | 251.00 | 276.00 | 276.00 | 9.96% | 725,259 |
| May 25, 2025 | 272.00 | 272.00 | 251.00 | 251.00 | 251.00 | -7.79% | 585,811 |
| May 22, 2025 | 273.60 | 274.60 | 270.40 | 272.20 | 272.20 | -0.66% | 324,214 |
| May 21, 2025 | 285.00 | 285.60 | 270.00 | 274.00 | 274.00 | -4.40% | 857,712 |
| May 20, 2025 | 290.00 | 294.20 | 286.60 | 286.60 | 286.60 | -1.38% | 146,468 |
| May 19, 2025 | 290.00 | 292.20 | 286.00 | 290.60 | 290.60 | 0.21% | 776,115 |
| May 18, 2025 | 293.00 | 295.20 | 290.00 | 290.00 | 290.00 | -0.96% | 69,710 |
| May 15, 2025 | 298.20 | 304.00 | 292.80 | 292.80 | 292.80 | -1.68% | 214,239 |
| May 14, 2025 | 293.80 | 302.00 | 291.80 | 297.80 | 297.80 | 1.78% | 247,546 |
| May 13, 2025 | 297.00 | 297.00 | 289.40 | 292.60 | 292.60 | 0.21% | 141,796 |