ACWA Power Company (TADAWUL:2082)
Saudi Arabia · Delayed Price · Currency is SAR 195.40
-1.40 (-0.71%)
Aug 27, 2026, 3:15 PM AST
ACWA Power Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 9, 2026 | 189.90 | 189.90 | 185.00 | 185.00 | 184.56 | -4.15% | 407,407 |
| Aug 6, 2026 | 202.20 | 202.20 | 193.00 | 193.00 | 192.54 | -4.12% | 307,049 |
| Aug 5, 2026 | 196.20 | 202.00 | 196.10 | 201.30 | 200.83 | 2.60% | 465,826 |
| Aug 4, 2026 | 198.20 | 199.90 | 194.90 | 196.20 | 195.74 | -1.01% | 435,666 |
| Aug 3, 2026 | 193.90 | 198.30 | 192.40 | 198.20 | 197.73 | 2.64% | 442,872 |
| Aug 2, 2026 | 189.00 | 193.60 | 187.60 | 193.10 | 192.64 | 2.93% | 237,774 |
| Jul 30, 2026 | 188.00 | 188.40 | 185.10 | 187.60 | 187.16 | -0.74% | 267,859 |
| Jul 29, 2026 | 189.40 | 190.30 | 187.00 | 189.00 | 188.55 | -0.58% | 244,657 |
| Jul 28, 2026 | 191.10 | 191.70 | 189.00 | 190.10 | 189.65 | -1.04% | 173,904 |
| Jul 27, 2026 | 190.10 | 194.20 | 190.10 | 192.10 | 191.65 | 0.47% | 293,482 |
| Jul 26, 2026 | 192.20 | 193.50 | 190.30 | 191.20 | 190.75 | -1.44% | 147,867 |
| Jul 23, 2026 | 188.30 | 194.00 | 186.70 | 194.00 | 193.54 | 2.92% | 437,733 |
| Jul 22, 2026 | 187.90 | 189.00 | 185.60 | 188.50 | 188.06 | 0.43% | 219,041 |
| Jul 21, 2026 | 183.90 | 187.70 | 182.50 | 187.70 | 187.26 | 1.84% | 242,544 |
| Jul 20, 2026 | 182.20 | 185.90 | 181.70 | 184.30 | 183.87 | 1.15% | 347,807 |
| Jul 19, 2026 | 183.60 | 183.60 | 178.60 | 182.20 | 181.77 | -0.82% | 261,420 |
| Jul 16, 2026 | 186.00 | 186.00 | 183.50 | 183.70 | 183.27 | -1.24% | 179,438 |
| Jul 15, 2026 | 187.80 | 187.80 | 185.00 | 186.00 | 185.56 | -0.96% | 198,601 |
| Jul 14, 2026 | 189.00 | 189.30 | 186.00 | 187.80 | 187.36 | -0.48% | 293,637 |
| Jul 13, 2026 | 190.10 | 194.00 | 188.70 | 188.70 | 188.26 | -0.84% | 371,007 |
| Jul 12, 2026 | 192.10 | 192.50 | 190.30 | 190.30 | 189.85 | -0.89% | 161,349 |
| Jul 9, 2026 | 194.00 | 194.90 | 189.20 | 192.00 | 191.55 | -1.39% | 314,304 |
| Jul 8, 2026 | 196.80 | 196.80 | 193.90 | 194.70 | 194.24 | -2.11% | 416,906 |
| Jul 7, 2026 | 196.20 | 199.90 | 193.10 | 198.90 | 198.43 | 3.11% | 673,278 |
| Jul 6, 2026 | 192.80 | 194.30 | 191.80 | 192.90 | 192.45 | -0.05% | 183,235 |
| Jul 5, 2026 | 194.40 | 195.00 | 191.00 | 193.00 | 192.54 | -0.67% | 146,078 |
| Jul 2, 2026 | 197.00 | 197.00 | 194.10 | 194.30 | 193.84 | -1.37% | 178,325 |
| Jul 1, 2026 | 194.20 | 198.00 | 192.70 | 197.00 | 196.54 | 1.55% | 419,103 |
| Jun 30, 2026 | 188.90 | 194.50 | 188.50 | 194.00 | 193.54 | 2.81% | 449,973 |
| Jun 29, 2026 | 193.10 | 195.50 | 188.10 | 188.70 | 188.26 | -2.02% | 437,691 |
| Jun 28, 2026 | 198.30 | 199.20 | 192.00 | 192.60 | 192.15 | -2.97% | 225,097 |
| Jun 25, 2026 | 200.80 | 201.20 | 198.50 | 198.50 | 198.03 | -1.24% | 352,537 |
| Jun 24, 2026 | 198.40 | 203.30 | 197.90 | 201.00 | 200.53 | 1.11% | 484,629 |
| Jun 23, 2026 | 198.60 | 199.80 | 196.50 | 198.80 | 198.33 | 0.20% | 313,976 |
| Jun 22, 2026 | 197.30 | 199.00 | 196.40 | 198.40 | 197.93 | 0.51% | 269,502 |
| Jun 21, 2026 | 201.40 | 203.00 | 197.00 | 197.40 | 196.93 | -1.99% | 479,437 |