ACWA Power Company (TADAWUL:2082)
Saudi Arabia · Delayed Price · Currency is SAR 189.50
+4.90 (2.65%)
Jun 4, 2026, 3:19 PM AST
ACWA Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 184.00 | 189.50 | 182.70 | 189.50 | 189.50 | 2.65% | 604,668 |
| Jun 3, 2026 | 181.20 | 184.60 | 180.10 | 184.60 | 184.60 | 1.93% | 620,969 |
| Jun 2, 2026 | 186.00 | 186.00 | 181.10 | 181.10 | 181.10 | -2.63% | 870,140 |
| Jun 1, 2026 | 191.70 | 200.00 | 184.10 | 186.00 | 186.00 | -2.52% | 1,948,167 |
| May 31, 2026 | 184.80 | 190.80 | 180.00 | 190.80 | 190.80 | 3.30% | 677,151 |
| May 21, 2026 | 184.00 | 184.70 | 175.70 | 184.70 | 184.70 | 0.76% | 8,858,187 |
| May 20, 2026 | 181.30 | 186.70 | 181.10 | 183.30 | 183.30 | 1.10% | 1,582,078 |
| May 19, 2026 | 181.70 | 184.10 | 180.10 | 181.30 | 181.30 | 0.17% | 871,719 |
| May 18, 2026 | 181.30 | 182.60 | 179.50 | 181.00 | 181.00 | -0.06% | 792,691 |
| May 17, 2026 | 177.20 | 181.90 | 176.30 | 181.10 | 181.10 | 2.20% | 713,578 |
| May 14, 2026 | 180.90 | 183.40 | 174.00 | 177.20 | 177.20 | -2.10% | 1,329,913 |
| May 13, 2026 | 182.20 | 185.50 | 179.30 | 181.00 | 181.00 | -0.60% | 1,225,525 |
| May 12, 2026 | 199.90 | 199.90 | 182.00 | 182.10 | 182.10 | -8.90% | 1,622,540 |
| May 11, 2026 | 184.00 | 201.80 | 182.60 | 199.90 | 199.90 | 8.00% | 3,384,999 |
| May 10, 2026 | 182.20 | 188.20 | 181.80 | 185.10 | 185.10 | 1.65% | 2,065,879 |
| May 7, 2026 | 170.00 | 182.10 | 166.70 | 182.10 | 182.10 | 9.96% | 1,539,064 |
| May 6, 2026 | 165.10 | 168.30 | 163.40 | 165.60 | 165.60 | 0.36% | 344,414 |
| May 5, 2026 | 167.00 | 167.20 | 164.30 | 165.00 | 165.00 | -1.32% | 353,199 |
| May 4, 2026 | 169.00 | 169.60 | 167.10 | 167.20 | 167.20 | -0.95% | 289,821 |
| May 3, 2026 | 167.70 | 170.70 | 167.70 | 168.80 | 168.80 | 0.36% | 256,498 |
| Apr 30, 2026 | 169.50 | 169.50 | 168.00 | 168.20 | 168.20 | -0.47% | 211,013 |
| Apr 29, 2026 | 168.30 | 169.60 | 167.20 | 169.00 | 169.00 | 0.90% | 237,795 |
| Apr 28, 2026 | 170.00 | 170.70 | 167.50 | 167.50 | 167.50 | -1.30% | 167,384 |
| Apr 27, 2026 | 167.00 | 169.90 | 167.00 | 169.70 | 169.70 | 1.80% | 371,442 |
| Apr 26, 2026 | 169.70 | 170.70 | 166.40 | 166.70 | 166.70 | -1.71% | 290,250 |
| Apr 23, 2026 | 170.50 | 171.00 | 168.00 | 169.60 | 169.60 | -0.29% | 284,851 |
| Apr 22, 2026 | 175.20 | 175.20 | 170.10 | 170.10 | 170.10 | -2.24% | 301,455 |
| Apr 21, 2026 | 175.40 | 177.50 | 172.40 | 174.00 | 174.00 | -0.29% | 335,341 |
| Apr 20, 2026 | 178.60 | 178.60 | 174.50 | 174.50 | 174.50 | -2.13% | 480,601 |
| Apr 19, 2026 | 177.90 | 182.50 | 176.10 | 178.30 | 178.30 | 1.25% | 699,040 |
| Apr 16, 2026 | 176.60 | 178.10 | 175.20 | 176.10 | 176.10 | 0.23% | 511,719 |
| Apr 15, 2026 | 173.80 | 177.20 | 173.70 | 175.70 | 175.70 | 1.27% | 654,257 |
| Apr 14, 2026 | 168.20 | 173.60 | 167.50 | 173.50 | 173.50 | 3.27% | 527,515 |
| Apr 13, 2026 | 166.10 | 168.10 | 165.40 | 168.00 | 168.00 | 0.90% | 403,671 |
| Apr 12, 2026 | 169.30 | 169.30 | 166.50 | 166.50 | 166.50 | -1.94% | 183,989 |
| Apr 9, 2026 | 170.60 | 170.90 | 168.70 | 169.80 | 169.80 | -2.13% | 278,996 |
| Apr 8, 2026 | 164.00 | 173.50 | 164.00 | 173.50 | 173.50 | 7.97% | 538,056 |
| Apr 7, 2026 | 166.00 | 166.00 | 160.30 | 160.70 | 160.70 | -3.13% | 339,193 |
| Apr 6, 2026 | 168.30 | 168.90 | 165.60 | 165.90 | 165.90 | -1.25% | 352,222 |
| Apr 5, 2026 | 169.70 | 170.30 | 167.80 | 168.00 | 168.00 | -0.88% | 166,427 |
| Apr 2, 2026 | 171.90 | 174.30 | 169.50 | 169.50 | 169.50 | -1.57% | 400,315 |
| Apr 1, 2026 | 173.40 | 175.00 | 172.00 | 172.20 | 172.20 | -0.69% | 300,609 |
| Mar 31, 2026 | 170.00 | 175.50 | 169.60 | 173.40 | 173.40 | 1.64% | 550,080 |
| Mar 30, 2026 | 168.70 | 171.00 | 167.50 | 170.60 | 170.60 | 1.31% | 340,059 |
| Mar 29, 2026 | 167.50 | 170.40 | 167.50 | 168.40 | 168.40 | 0.90% | 206,882 |
| Mar 26, 2026 | 168.70 | 170.90 | 166.90 | 166.90 | 166.90 | -0.83% | 368,756 |
| Mar 25, 2026 | 166.50 | 169.40 | 165.30 | 168.30 | 168.30 | 1.75% | 329,906 |
| Mar 24, 2026 | 169.80 | 171.50 | 165.40 | 165.40 | 165.40 | -2.59% | 402,917 |
| Mar 16, 2026 | 167.10 | 169.80 | 165.70 | 169.80 | 169.80 | 1.62% | 487,673 |
| Mar 15, 2026 | 167.60 | 169.00 | 164.40 | 167.10 | 167.10 | -0.30% | 258,512 |