Power and Water Utility Company for Jubail and Yanbu (TADAWUL:2083)
Saudi Arabia · Delayed Price · Currency is SAR 39.00
-0.54 (-1.37%)
Sep 25, 2025, 3:18 PM AST
TADAWUL:2083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 39.68 | 39.90 | 38.78 | 39.00 | 39.00 | -1.37% | 429,909 |
| Sep 24, 2025 | 38.52 | 39.68 | 38.52 | 39.54 | 39.54 | 3.35% | 571,673 |
| Sep 22, 2025 | 38.20 | 38.40 | 38.16 | 38.26 | 38.26 | 0.31% | 150,112 |
| Sep 21, 2025 | 38.38 | 38.52 | 38.10 | 38.14 | 38.14 | -0.16% | 309,297 |
| Sep 18, 2025 | 37.70 | 38.20 | 37.52 | 38.20 | 38.20 | 1.43% | 276,873 |
| Sep 17, 2025 | 37.46 | 37.68 | 37.12 | 37.66 | 37.66 | 1.07% | 287,216 |
| Sep 16, 2025 | 36.86 | 37.34 | 36.80 | 37.26 | 37.26 | 1.09% | 266,895 |
| Sep 15, 2025 | 36.80 | 37.10 | 36.50 | 36.86 | 36.86 | 0.16% | 186,895 |
| Sep 14, 2025 | 37.22 | 37.36 | 36.56 | 36.80 | 36.80 | -1.02% | 105,282 |
| Sep 11, 2025 | 37.32 | 37.58 | 37.04 | 37.18 | 37.18 | -0.05% | 191,022 |
| Sep 10, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -1.01% | 126,242 |
| Sep 9, 2025 | 38.38 | 38.38 | 37.06 | 37.58 | 37.58 | 1.02% | 340,243 |
| Sep 8, 2025 | 37.56 | 37.84 | 37.14 | 37.20 | 37.20 | -1.38% | 181,637 |
| Sep 7, 2025 | 37.64 | 38.10 | 37.64 | 37.72 | 37.72 | 0.32% | 91,345 |
| Sep 4, 2025 | 38.04 | 38.14 | 37.58 | 37.60 | 37.60 | -1.16% | 191,900 |
| Sep 3, 2025 | 37.94 | 38.12 | 37.80 | 38.04 | 38.04 | 0.32% | 198,920 |
| Sep 2, 2025 | 38.68 | 38.68 | 37.92 | 37.92 | 37.92 | -1.76% | 288,862 |
| Sep 1, 2025 | 39.30 | 39.30 | 38.54 | 38.60 | 38.60 | -1.78% | 325,176 |
| Aug 31, 2025 | 39.64 | 39.74 | 39.12 | 39.30 | 39.30 | -0.86% | 114,776 |
| Aug 28, 2025 | 40.10 | 40.10 | 39.58 | 39.64 | 39.64 | -0.90% | 349,739 |
| Aug 27, 2025 | 40.52 | 40.54 | 40.00 | 40.00 | 40.00 | -0.89% | 397,951 |
| Aug 26, 2025 | 40.80 | 41.64 | 40.36 | 40.36 | 40.36 | -1.08% | 2,658,352 |
| Aug 25, 2025 | 41.78 | 42.28 | 40.80 | 40.80 | 40.80 | -2.35% | 453,845 |
| Aug 24, 2025 | 41.18 | 41.98 | 40.98 | 41.78 | 41.78 | 2.96% | 227,038 |
| Aug 21, 2025 | 40.70 | 41.00 | 40.50 | 40.58 | 40.58 | -0.54% | 194,047 |
| Aug 20, 2025 | 39.98 | 41.46 | 39.90 | 40.80 | 40.80 | 2.41% | 667,474 |
| Aug 19, 2025 | 40.50 | 40.50 | 39.84 | 39.84 | 39.84 | -1.63% | 309,760 |
| Aug 18, 2025 | 40.84 | 41.22 | 40.50 | 40.50 | 40.50 | -0.93% | 845,199 |
| Aug 17, 2025 | 40.20 | 40.98 | 40.20 | 40.88 | 40.88 | 1.84% | 91,113 |
| Aug 14, 2025 | 40.02 | 40.44 | 40.00 | 40.14 | 40.14 | 0.35% | 123,343 |
| Aug 13, 2025 | 40.64 | 40.70 | 39.94 | 40.00 | 40.00 | -0.35% | 170,097 |
| Aug 12, 2025 | 40.00 | 40.80 | 39.82 | 40.14 | 40.14 | 0.55% | 147,620 |
| Aug 11, 2025 | 40.60 | 40.74 | 39.92 | 39.92 | 39.92 | -1.67% | 151,656 |
| Aug 10, 2025 | 41.36 | 41.52 | 40.58 | 40.60 | 40.60 | -2.45% | 181,938 |
| Aug 7, 2025 | 41.80 | 41.92 | 41.40 | 41.62 | 41.62 | -0.76% | 241,025 |
| Aug 6, 2025 | 42.20 | 42.78 | 41.90 | 41.94 | 41.94 | -0.62% | 880,917 |
| Aug 5, 2025 | 41.40 | 42.20 | 41.36 | 42.20 | 42.20 | 2.03% | 195,187 |
| Aug 4, 2025 | 40.40 | 41.70 | 40.00 | 41.36 | 41.36 | 0.88% | 206,999 |
| Aug 3, 2025 | 40.10 | 41.00 | 39.24 | 41.00 | 41.00 | 2.19% | 158,374 |
| Jul 31, 2025 | 39.94 | 40.12 | 39.50 | 40.12 | 40.12 | 0.45% | 130,287 |
| Jul 30, 2025 | 40.00 | 40.00 | 39.56 | 39.94 | 39.94 | 0.50% | 91,698 |
| Jul 29, 2025 | 40.18 | 40.22 | 39.74 | 39.74 | 39.74 | -1.10% | 247,597 |
| Jul 28, 2025 | 40.50 | 40.60 | 40.10 | 40.18 | 40.18 | -0.64% | 89,975 |
| Jul 27, 2025 | 40.76 | 40.88 | 40.42 | 40.44 | 40.44 | -0.79% | 71,198 |
| Jul 24, 2025 | 41.68 | 41.80 | 40.70 | 40.76 | 40.76 | -2.02% | 204,907 |
| Jul 23, 2025 | 40.60 | 41.60 | 40.60 | 41.60 | 41.60 | 2.41% | 105,626 |
| Jul 22, 2025 | 41.00 | 41.26 | 40.52 | 40.62 | 40.62 | -1.79% | 154,684 |
| Jul 21, 2025 | 40.92 | 41.52 | 40.48 | 41.36 | 41.36 | 1.08% | 97,665 |
| Jul 20, 2025 | 41.54 | 41.66 | 40.84 | 40.92 | 40.92 | -2.39% | 111,411 |
| Jul 17, 2025 | 41.52 | 41.92 | 41.30 | 41.92 | 41.92 | 0.96% | 417,183 |