ACWA Power Company (TADAWUL:2082)
Saudi Arabia · Delayed Price · Currency is SAR 180.00
-1.50 (-0.83%)
Sep 17, 2026, 3:19 PM AST
ACWA Power Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |