Power and Water Utility Company for Jubail and Yanbu (TADAWUL:2083)
Saudi Arabia · Delayed Price · Currency is SAR 37.64
-0.40 (-1.05%)
Sep 4, 2025, 2:45 PM AST
TADAWUL:2083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 42.22 | 42.22 | 41.34 | 41.52 | 41.52 | -2.31% | 287,914 |
| Jul 15, 2025 | 42.50 | 42.50 | 42.20 | 42.50 | 42.50 | -0.28% | 170,532 |
| Jul 14, 2025 | 43.00 | 43.10 | 42.22 | 42.62 | 42.62 | -1.71% | 217,368 |
| Jul 13, 2025 | 43.18 | 43.40 | 42.96 | 43.36 | 43.36 | 0.42% | 111,848 |
| Jul 10, 2025 | 42.92 | 43.48 | 42.92 | 43.18 | 43.18 | 0.47% | 328,330 |
| Jul 9, 2025 | 42.80 | 43.18 | 42.20 | 42.98 | 42.98 | 0.14% | 275,955 |
| Jul 8, 2025 | 43.20 | 43.40 | 42.76 | 42.92 | 42.92 | -0.65% | 219,681 |
| Jul 7, 2025 | 43.46 | 43.80 | 43.10 | 43.20 | 43.20 | -0.46% | 219,871 |
| Jul 6, 2025 | 43.40 | 43.70 | 43.24 | 43.40 | 43.40 | - | 124,155 |
| Jul 3, 2025 | 43.78 | 43.90 | 43.28 | 43.40 | 43.40 | -0.91% | 245,306 |
| Jul 2, 2025 | 43.08 | 44.30 | 42.88 | 43.80 | 43.80 | 1.48% | 426,121 |
| Jul 1, 2025 | 42.90 | 43.30 | 42.90 | 43.16 | 43.16 | -0.05% | 184,428 |
| Jun 30, 2025 | 42.98 | 43.40 | 42.60 | 43.18 | 43.18 | 0.79% | 236,366 |
| Jun 29, 2025 | 43.00 | 43.10 | 42.70 | 42.84 | 42.84 | -0.14% | 132,705 |