ACWA Power Company (TADAWUL:2082)
Saudi Arabia · Delayed Price · Currency is SAR 216.00
+1.00 (0.47%)
Oct 8, 2025, 3:19 PM AST
ACWA Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 215.00 | 221.50 | 214.20 | 216.00 | 216.00 | 0.47% | 1,427,820 |
| Oct 7, 2025 | 210.80 | 216.90 | 208.00 | 215.00 | 215.00 | 1.99% | 1,762,873 |
| Oct 6, 2025 | 209.50 | 213.90 | 209.50 | 210.80 | 210.80 | 0.67% | 376,320 |
| Oct 5, 2025 | 210.00 | 211.00 | 208.60 | 209.40 | 209.40 | 0.10% | 160,041 |
| Oct 2, 2025 | 213.00 | 213.20 | 209.00 | 209.20 | 209.20 | -1.32% | 377,538 |
| Oct 1, 2025 | 213.60 | 214.50 | 212.00 | 212.00 | 212.00 | -0.98% | 548,664 |
| Sep 30, 2025 | 212.50 | 217.40 | 211.00 | 214.10 | 214.10 | 1.23% | 548,664 |
| Sep 29, 2025 | 208.00 | 213.10 | 206.60 | 211.50 | 211.50 | 1.68% | 436,703 |
| Sep 28, 2025 | 211.40 | 212.50 | 208.00 | 208.00 | 208.00 | -1.61% | 242,220 |
| Sep 25, 2025 | 221.00 | 221.40 | 210.00 | 211.40 | 211.40 | -4.26% | 607,712 |
| Sep 24, 2025 | 217.80 | 223.00 | 215.90 | 220.80 | 220.80 | 3.66% | 809,625 |
| Sep 22, 2025 | 210.00 | 215.00 | 210.00 | 213.00 | 213.00 | 0.52% | 264,689 |
| Sep 21, 2025 | 213.10 | 213.10 | 211.20 | 211.90 | 211.90 | -0.28% | 128,196 |
| Sep 18, 2025 | 210.70 | 212.70 | 207.20 | 212.50 | 212.50 | 1.72% | 499,238 |
| Sep 17, 2025 | 202.70 | 209.10 | 202.20 | 208.90 | 208.90 | 3.57% | 392,725 |
| Sep 16, 2025 | 202.00 | 202.90 | 199.70 | 201.70 | 201.70 | -0.10% | 242,277 |
| Sep 15, 2025 | 197.90 | 203.50 | 196.50 | 201.90 | 201.90 | 2.59% | 275,552 |
| Sep 14, 2025 | 202.20 | 203.10 | 196.80 | 196.80 | 196.80 | -2.67% | 235,909 |
| Sep 11, 2025 | 203.30 | 203.90 | 201.30 | 202.20 | 202.20 | -0.54% | 128,333 |
| Sep 10, 2025 | 206.80 | 206.80 | 202.10 | 203.30 | 203.30 | -1.83% | 186,168 |
| Sep 9, 2025 | 203.80 | 207.20 | 201.80 | 207.10 | 207.10 | 1.17% | 287,332 |
| Sep 8, 2025 | 210.00 | 210.70 | 202.80 | 204.70 | 204.70 | -2.29% | 332,263 |
| Sep 7, 2025 | 211.70 | 212.30 | 209.50 | 209.50 | 209.50 | -1.04% | 74,902 |
| Sep 4, 2025 | 209.30 | 212.60 | 208.10 | 211.70 | 211.70 | 1.15% | 248,353 |
| Sep 3, 2025 | 211.00 | 213.00 | 209.30 | 209.30 | 209.30 | -0.81% | 182,856 |
| Sep 2, 2025 | 212.10 | 213.70 | 208.50 | 211.00 | 211.00 | -0.52% | 230,971 |
| Sep 1, 2025 | 211.50 | 212.60 | 210.00 | 212.10 | 212.10 | 0.33% | 186,851 |
| Aug 31, 2025 | 212.70 | 214.30 | 211.10 | 211.40 | 211.40 | -0.52% | 134,943 |
| Aug 28, 2025 | 217.30 | 217.60 | 212.50 | 212.50 | 212.50 | -2.21% | 228,886 |
| Aug 27, 2025 | 217.30 | 218.90 | 215.30 | 217.30 | 217.30 | 0.18% | 249,890 |
| Aug 26, 2025 | 225.70 | 225.70 | 215.60 | 216.90 | 216.90 | -3.94% | 761,815 |
| Aug 25, 2025 | 229.50 | 230.30 | 225.60 | 225.80 | 225.80 | -1.78% | 163,620 |
| Aug 24, 2025 | 226.70 | 231.50 | 226.70 | 229.90 | 229.90 | 1.64% | 263,781 |
| Aug 21, 2025 | 228.30 | 231.90 | 224.40 | 226.20 | 226.20 | -0.18% | 298,459 |
| Aug 20, 2025 | 229.30 | 229.60 | 226.60 | 226.60 | 226.60 | -1.22% | 182,515 |
| Aug 19, 2025 | 225.90 | 230.00 | 223.00 | 229.40 | 229.40 | 1.28% | 249,544 |
| Aug 18, 2025 | 229.80 | 230.20 | 226.50 | 226.50 | 226.50 | -1.48% | 251,823 |
| Aug 17, 2025 | 229.00 | 230.40 | 225.50 | 229.90 | 229.90 | 0.61% | 201,071 |
| Aug 14, 2025 | 227.80 | 230.40 | 225.70 | 228.50 | 228.50 | 0.31% | 285,657 |
| Aug 13, 2025 | 219.00 | 228.80 | 219.00 | 227.80 | 227.80 | 4.21% | 599,235 |
| Aug 12, 2025 | 216.60 | 219.00 | 215.70 | 218.60 | 218.60 | 0.97% | 188,189 |
| Aug 11, 2025 | 218.00 | 218.90 | 215.50 | 216.50 | 216.50 | -0.73% | 275,832 |
| Aug 10, 2025 | 217.40 | 219.80 | 216.00 | 218.10 | 218.10 | 0.32% | 195,265 |
| Aug 7, 2025 | 218.60 | 219.30 | 216.10 | 217.40 | 217.40 | -1.41% | 273,631 |
| Aug 6, 2025 | 219.10 | 222.80 | 218.50 | 220.50 | 220.50 | 0.68% | 320,569 |
| Aug 5, 2025 | 221.00 | 222.40 | 215.50 | 219.00 | 219.00 | -0.50% | 409,281 |
| Aug 4, 2025 | 214.00 | 221.40 | 211.30 | 220.10 | 220.10 | 3.09% | 472,139 |
| Aug 3, 2025 | 218.40 | 218.40 | 212.90 | 213.50 | 213.50 | -2.95% | 241,483 |
| 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 |