ACWA Power Company (TADAWUL:2082)
Saudi Arabia · Delayed Price · Currency is SAR 183.70
-2.30 (-1.24%)
Jul 16, 2026, 3:19 PM AST
ACWA Power Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 186.00 | 186.00 | 183.50 | 183.70 | 183.70 | -1.24% | 179,438 |
| Jul 15, 2026 | 187.80 | 187.80 | 185.00 | 186.00 | 186.00 | -0.96% | 198,601 |
| Jul 14, 2026 | 189.00 | 189.30 | 186.00 | 187.80 | 187.80 | -0.48% | 293,637 |
| Jul 13, 2026 | 190.10 | 194.00 | 188.70 | 188.70 | 188.70 | -0.84% | 371,007 |
| Jul 12, 2026 | 192.10 | 192.50 | 190.30 | 190.30 | 190.30 | -0.89% | 161,349 |
| Jul 9, 2026 | 194.00 | 194.90 | 189.20 | 192.00 | 192.00 | -1.39% | 314,304 |
| Jul 8, 2026 | 196.80 | 196.80 | 193.90 | 194.70 | 194.70 | -2.11% | 416,906 |
| Jul 7, 2026 | 196.20 | 199.90 | 193.10 | 198.90 | 198.90 | 3.11% | 673,278 |
| Jul 6, 2026 | 192.80 | 194.30 | 191.80 | 192.90 | 192.90 | -0.05% | 183,235 |
| Jul 5, 2026 | 194.40 | 195.00 | 191.00 | 193.00 | 193.00 | -0.67% | 146,078 |
| Jul 2, 2026 | 197.00 | 197.00 | 194.10 | 194.30 | 194.30 | -1.37% | 178,325 |
| Jul 1, 2026 | 194.20 | 198.00 | 192.70 | 197.00 | 197.00 | 1.55% | 419,103 |
| Jun 30, 2026 | 188.90 | 194.50 | 188.50 | 194.00 | 194.00 | 2.81% | 449,973 |
| Jun 29, 2026 | 193.10 | 195.50 | 188.10 | 188.70 | 188.70 | -2.02% | 437,691 |
| Jun 28, 2026 | 198.30 | 199.20 | 192.00 | 192.60 | 192.60 | -2.97% | 225,097 |
| Jun 25, 2026 | 200.80 | 201.20 | 198.50 | 198.50 | 198.50 | -1.24% | 352,537 |
| Jun 24, 2026 | 198.40 | 203.30 | 197.90 | 201.00 | 201.00 | 1.11% | 484,629 |
| Jun 23, 2026 | 198.60 | 199.80 | 196.50 | 198.80 | 198.80 | 0.20% | 313,976 |
| Jun 22, 2026 | 197.30 | 199.00 | 196.40 | 198.40 | 198.40 | 0.51% | 269,502 |
| Jun 21, 2026 | 201.40 | 203.00 | 197.00 | 197.40 | 197.40 | -1.99% | 479,437 |
| Jun 18, 2026 | 202.90 | 203.80 | 200.20 | 201.40 | 201.40 | -0.54% | 757,050 |
| Jun 17, 2026 | 200.00 | 205.00 | 197.70 | 202.50 | 202.50 | 1.00% | 791,815 |
| Jun 16, 2026 | 200.50 | 203.90 | 199.10 | 200.50 | 200.50 | 0.20% | 731,753 |
| Jun 15, 2026 | 202.60 | 203.00 | 198.30 | 200.10 | 200.10 | 0.05% | 627,600 |
| Jun 14, 2026 | 204.70 | 206.30 | 199.60 | 200.00 | 200.00 | 0.25% | 549,178 |
| Jun 11, 2026 | 197.40 | 200.50 | 193.30 | 199.50 | 199.50 | 1.42% | 794,489 |
| Jun 10, 2026 | 202.20 | 206.90 | 196.70 | 196.70 | 196.70 | -2.72% | 1,411,445 |
| Jun 9, 2026 | 187.70 | 203.00 | 187.70 | 202.20 | 202.20 | 7.73% | 2,207,781 |
| Jun 8, 2026 | 184.00 | 189.00 | 182.30 | 187.70 | 187.70 | 1.19% | 565,994 |
| Jun 7, 2026 | 187.00 | 190.60 | 185.00 | 185.50 | 185.50 | -2.11% | 460,883 |
| 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 |