ACWA Power Company (TADAWUL:2082)
Saudi Arabia · Delayed Price · Currency is SAR 159.30
+1.20 (0.76%)
Oct 19, 2026, 3:16 PM AST
ACWA Power Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 158.10 | 159.50 | 157.10 | 159.30 | 159.30 | 0.76% | 269,648 |
| Oct 18, 2026 | 155.50 | 159.00 | 155.30 | 158.10 | 158.10 | 1.87% | 249,842 |
| Oct 15, 2026 | 160.00 | 160.20 | 153.40 | 155.20 | 155.20 | -3.06% | 514,015 |
| Oct 14, 2026 | 164.00 | 164.00 | 160.00 | 160.10 | 160.10 | -1.78% | 257,732 |
| Oct 13, 2026 | 164.00 | 165.70 | 163.00 | 163.00 | 163.00 | -0.61% | 192,325 |
| Oct 12, 2026 | 166.10 | 166.50 | 162.60 | 164.00 | 164.00 | -1.26% | 157,853 |
| Oct 11, 2026 | 163.80 | 167.10 | 161.00 | 166.10 | 166.10 | 0.73% | 231,409 |
| Oct 8, 2026 | 171.10 | 171.10 | 164.50 | 164.90 | 164.90 | -3.62% | 334,741 |
| Oct 7, 2026 | 175.60 | 175.70 | 171.10 | 171.10 | 171.10 | -2.51% | 212,281 |
| Oct 6, 2026 | 171.10 | 175.50 | 170.00 | 175.50 | 175.50 | 2.63% | 305,879 |
| Oct 5, 2026 | 166.00 | 171.00 | 164.00 | 171.00 | 171.00 | 3.01% | 368,414 |
| Oct 4, 2026 | 166.00 | 168.50 | 165.00 | 166.00 | 166.00 | 1.53% | 213,754 |
| Oct 1, 2026 | 167.30 | 167.30 | 161.50 | 163.50 | 163.50 | -2.33% | 397,676 |
| Sep 30, 2026 | 168.70 | 169.30 | 166.20 | 167.40 | 167.40 | -0.95% | 212,629 |
| Sep 29, 2026 | 171.50 | 171.50 | 167.40 | 169.00 | 169.00 | -1.57% | 234,263 |
| Sep 28, 2026 | 171.40 | 173.40 | 169.20 | 171.70 | 171.70 | 0.64% | 242,975 |
| Sep 27, 2026 | 170.80 | 171.90 | 169.00 | 170.60 | 170.60 | -0.23% | 94,828 |
| Sep 24, 2026 | 173.10 | 174.50 | 171.00 | 171.00 | 171.00 | -0.87% | 277,848 |
| Sep 22, 2026 | 170.00 | 173.00 | 169.40 | 172.50 | 172.50 | 2.07% | 285,266 |
| Sep 21, 2026 | 175.10 | 176.60 | 168.60 | 169.00 | 169.00 | -3.43% | 448,175 |
| Sep 20, 2026 | 179.10 | 179.20 | 175.00 | 175.00 | 175.00 | -2.78% | 292,770 |
| Sep 17, 2026 | 181.00 | 183.50 | 178.30 | 180.00 | 180.00 | -0.83% | 554,595 |
| Sep 16, 2026 | 178.50 | 184.90 | 177.60 | 181.50 | 181.50 | 1.57% | 526,373 |
| Sep 15, 2026 | 182.70 | 182.90 | 178.70 | 178.70 | 178.70 | -2.14% | 336,040 |
| Sep 14, 2026 | 185.20 | 185.50 | 182.40 | 182.60 | 182.60 | -1.35% | 347,354 |
| Sep 13, 2026 | 189.90 | 189.90 | 185.00 | 185.10 | 185.10 | -3.04% | 221,257 |
| Sep 10, 2026 | 190.80 | 191.90 | 190.00 | 190.90 | 190.90 | -0.62% | 164,373 |
| Sep 9, 2026 | 190.20 | 192.10 | 190.10 | 192.10 | 192.10 | 1.11% | 116,565 |
| Sep 8, 2026 | 192.50 | 192.50 | 190.00 | 190.00 | 190.00 | -1.04% | 156,768 |
| Sep 7, 2026 | 191.50 | 196.20 | 190.90 | 192.00 | 192.00 | 0.68% | 325,122 |
| Sep 6, 2026 | 191.10 | 193.00 | 190.50 | 190.70 | 190.70 | -0.05% | 128,700 |
| Sep 3, 2026 | 190.60 | 192.90 | 190.30 | 190.80 | 190.80 | 0.10% | 200,049 |
| Sep 2, 2026 | 190.70 | 191.60 | 188.80 | 190.60 | 190.60 | -0.57% | 171,720 |
| Sep 1, 2026 | 191.90 | 194.90 | 189.10 | 191.70 | 191.70 | -0.10% | 356,303 |
| Aug 31, 2026 | 193.80 | 196.00 | 191.50 | 191.90 | 191.90 | -0.72% | 606,934 |
| Aug 30, 2026 | 195.30 | 196.20 | 193.10 | 193.30 | 193.30 | -1.07% | 116,934 |
| Aug 27, 2026 | 196.50 | 199.40 | 194.90 | 195.40 | 195.40 | -0.71% | 333,641 |
| Aug 26, 2026 | 196.10 | 197.90 | 194.40 | 196.80 | 196.80 | -0.07% | 316,912 |
| Aug 25, 2026 | 192.50 | 197.40 | 191.10 | 197.40 | 196.93 | 2.60% | 513,353 |
| Aug 24, 2026 | 188.60 | 194.00 | 188.20 | 192.40 | 191.95 | 2.01% | 548,942 |
| Aug 23, 2026 | 188.00 | 189.00 | 186.80 | 188.60 | 188.16 | 1.18% | 282,669 |
| Aug 20, 2026 | 184.50 | 188.00 | 184.50 | 186.40 | 185.96 | 1.03% | 199,445 |
| Aug 19, 2026 | 184.80 | 185.40 | 182.80 | 184.50 | 184.06 | 0.11% | 247,030 |
| Aug 18, 2026 | 184.80 | 185.70 | 182.50 | 184.30 | 183.87 | -0.27% | 206,202 |
| Aug 17, 2026 | 188.00 | 188.00 | 184.60 | 184.80 | 184.36 | -1.70% | 235,123 |
| Aug 16, 2026 | 188.00 | 189.30 | 186.80 | 188.00 | 187.56 | 1.90% | 229,505 |
| Aug 13, 2026 | 185.80 | 186.50 | 184.10 | 184.50 | 184.06 | -0.70% | 153,069 |
| Aug 12, 2026 | 184.00 | 186.50 | 184.00 | 185.80 | 185.36 | 0.98% | 166,778 |
| Aug 11, 2026 | 187.50 | 187.50 | 183.80 | 184.00 | 183.57 | -1.66% | 326,437 |
| Aug 10, 2026 | 185.00 | 188.00 | 181.50 | 187.10 | 186.66 | 1.14% | 547,148 |