Alkhorayef Water & Power Technologies 2081
TADAWUL · Saudi Arabia · Industrial Services
SAR 90.30-0.85 (-0.93%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 90.30 | -0.93% | SAR 91.00 | SAR 91.85 | SAR 90.05 | 50.55K |
| 2026-09-30 | SAR 91.15 | +0.44% | SAR 91.15 | SAR 92.80 | SAR 91.00 | 125.62K |
| 2026-09-29 | SAR 90.75 | -0.44% | SAR 91.90 | SAR 91.90 | SAR 90.70 | 74.04K |
| 2026-09-28 | SAR 91.15 | -1.73% | SAR 93.00 | SAR 93.35 | SAR 91.15 | 47.05K |
| 2026-09-27 | SAR 92.75 | +0.60% | SAR 92.40 | SAR 92.95 | SAR 91.55 | 85.09K |
| 2026-09-24 | SAR 92.20 | -1.02% | SAR 93.00 | SAR 93.10 | SAR 92.05 | 465.39K |
| 2026-09-22 | SAR 93.15 | +0.59% | SAR 92.60 | SAR 93.70 | SAR 92.45 | 97.12K |
| 2026-09-21 | SAR 92.60 | +0.65% | SAR 91.60 | SAR 94.40 | SAR 91.50 | 266.46K |
| 2026-09-20 | SAR 92.00 | -1.45% | SAR 93.35 | SAR 93.35 | SAR 91.50 | 257.48K |
| 2026-09-17 | SAR 93.35 | +0.92% | SAR 92.50 | SAR 93.85 | SAR 92.15 | 121.25K |
| 2026-09-16 | SAR 92.50 | -0.70% | SAR 93.00 | SAR 93.70 | SAR 92.50 | 126.16K |
| 2026-09-15 | SAR 93.15 | -2.20% | SAR 95.30 | SAR 95.30 | SAR 93.05 | 167.47K |
| 2026-09-14 | SAR 95.25 | -2.81% | SAR 97.20 | SAR 97.20 | SAR 95.00 | 159.16K |
| 2026-09-13 | SAR 98.00 | -0.66% | SAR 98.80 | SAR 100.20 | SAR 97.40 | 178.75K |
| 2026-09-10 | SAR 98.65 | +1.49% | SAR 96.90 | SAR 99.75 | SAR 96.85 | 278.27K |
| 2026-09-09 | SAR 97.20 | +0.26% | SAR 96.80 | SAR 97.20 | SAR 96.45 | 84.73K |
| 2026-09-08 | SAR 96.95 | +0.10% | SAR 96.85 | SAR 97.00 | SAR 96.05 | 65.75K |
| 2026-09-07 | SAR 96.85 | -0.46% | SAR 97.80 | SAR 97.80 | SAR 96.20 | 108.84K |
| 2026-09-06 | SAR 97.30 | 0.00% | SAR 97.50 | SAR 98.00 | SAR 97.20 | 72.69K |
| 2026-09-03 | SAR 97.30 | -0.21% | SAR 97.50 | SAR 98.00 | SAR 97.20 | 72.69K |
| 2026-09-02 | SAR 97.50 | -0.36% | SAR 97.65 | SAR 98.50 | SAR 97.10 | 73.15K |
| 2026-09-01 | SAR 97.85 | -0.36% | SAR 98.00 | SAR 98.00 | SAR 96.90 | 104.25K |
| 2026-08-31 | SAR 98.20 | -2.19% | SAR 100.40 | SAR 100.40 | SAR 96.00 | 263.51K |
| 2026-08-30 | SAR 100.40 | -0.99% | SAR 101.40 | SAR 101.50 | SAR 100.20 | 74.39K |
| 2026-08-27 | SAR 101.40 | -0.10% | SAR 101.60 | SAR 102.00 | SAR 101.20 | 92.63K |
| 2026-08-26 | SAR 101.50 | +0.89% | SAR 100.50 | SAR 102.00 | SAR 100.50 | 110.73K |
| 2026-08-25 | SAR 100.60 | -0.20% | SAR 100.60 | SAR 102.00 | SAR 100.20 | 228.52K |
| 2026-08-24 | SAR 100.80 | -0.10% | SAR 100.80 | SAR 102.20 | SAR 100.50 | 175.78K |
| 2026-08-23 | SAR 100.90 | +1.00% | SAR 100.00 | SAR 101.20 | SAR 100.00 | 54.44K |
| 2026-08-20 | SAR 99.90 | -0.20% | SAR 100.20 | SAR 101.20 | SAR 99.90 | 79.02K |
| 2026-08-19 | SAR 100.10 | +0.25% | SAR 99.85 | SAR 100.30 | SAR 99.15 | 73.81K |
| 2026-08-18 | SAR 99.85 | -0.55% | SAR 100.80 | SAR 102.00 | SAR 99.80 | 78.32K |
| 2026-08-17 | SAR 100.40 | +1.41% | SAR 99.50 | SAR 101.00 | SAR 98.95 | 92.87K |
| 2026-08-16 | SAR 99.00 | 0.00% | SAR 99.00 | SAR 99.00 | SAR 99.00 | 0 |
| 2026-08-13 | SAR 99.00 | -0.25% | SAR 99.70 | SAR 99.75 | SAR 98.60 | 68.40K |
| 2026-08-12 | SAR 99.25 | +0.76% | SAR 99.30 | SAR 100.60 | SAR 98.60 | 115.85K |
| 2026-08-11 | SAR 98.50 | -1.25% | SAR 99.75 | SAR 99.95 | SAR 98.20 | 149.32K |
| 2026-08-10 | SAR 99.75 | +0.50% | SAR 99.80 | SAR 100.30 | SAR 97.85 | 262.44K |
| 2026-08-09 | SAR 99.25 | +0.20% | SAR 99.50 | SAR 100.40 | SAR 98.90 | 108.58K |
| 2026-08-06 | SAR 99.05 | -2.32% | SAR 101.00 | SAR 101.00 | SAR 98.60 | 196.71K |
| 2026-08-05 | SAR 101.40 | +0.50% | SAR 101.40 | SAR 102.40 | SAR 100.10 | 322.11K |
| 2026-08-04 | SAR 100.90 | +0.20% | SAR 101.10 | SAR 101.20 | SAR 99.60 | 203.46K |
| 2026-08-03 | SAR 100.70 | +0.70% | SAR 100.10 | SAR 101.60 | SAR 99.50 | 160.07K |
| 2026-08-02 | SAR 100.00 | 0.00% | SAR 100.00 | SAR 101.50 | SAR 99.20 | 81.12K |
| 2026-07-30 | SAR 100.00 | 0.00% | SAR 100.00 | SAR 100.50 | SAR 98.40 | 167.25K |
| 2026-07-29 | SAR 100.00 | -3.38% | SAR 102.00 | SAR 103.20 | SAR 99.15 | 269.79K |
| 2026-07-28 | SAR 103.50 | -1.52% | SAR 105.10 | SAR 105.10 | SAR 103.50 | 62.50K |
| 2026-07-27 | SAR 105.10 | -0.28% | SAR 106.00 | SAR 106.10 | SAR 104.70 | 77.99K |
| 2026-07-26 | SAR 105.40 | -1.03% | SAR 106.50 | SAR 107.80 | SAR 105.00 | 73.17K |
| 2026-07-23 | SAR 106.50 | +0.38% | SAR 106.10 | SAR 107.20 | SAR 105.00 | 56.81K |
| 2026-07-22 | SAR 106.10 | -2.66% | SAR 108.90 | SAR 109.00 | SAR 106.10 | 116.05K |
| 2026-07-21 | SAR 109.00 | +2.64% | SAR 106.50 | SAR 109.80 | SAR 105.80 | 110.36K |
| 2026-07-20 | SAR 106.20 | +0.19% | SAR 107.30 | SAR 107.30 | SAR 106.00 | 47.29K |
| 2026-07-19 | SAR 106.00 | -1.67% | SAR 107.90 | SAR 108.00 | SAR 105.90 | 70.75K |
| 2026-07-16 | SAR 107.80 | -1.55% | SAR 109.10 | SAR 109.30 | SAR 107.20 | 111.66K |
| 2026-07-15 | SAR 109.50 | +0.09% | SAR 111.40 | SAR 111.60 | SAR 108.60 | 38.62K |
| 2026-07-14 | SAR 109.40 | +0.37% | SAR 109.10 | SAR 110.30 | SAR 108.20 | 51.95K |
| 2026-07-13 | SAR 109.00 | -2.50% | SAR 111.10 | SAR 111.80 | SAR 108.20 | 115.18K |
| 2026-07-12 | SAR 111.80 | +0.63% | SAR 110.50 | SAR 112.30 | SAR 110.50 | 17.97K |
| 2026-07-09 | SAR 111.10 | -1.42% | SAR 112.50 | SAR 112.60 | SAR 110.60 | 80.93K |
| 2026-07-08 | SAR 112.70 | -0.79% | SAR 113.70 | SAR 113.70 | SAR 112.60 | 21.95K |
| 2026-07-07 | SAR 113.60 | -0.79% | SAR 114.00 | SAR 114.30 | SAR 113.20 | 23.96K |
| 2026-07-06 | SAR 114.50 | +1.24% | SAR 113.10 | SAR 114.50 | SAR 112.00 | 56.47K |
| 2026-07-05 | SAR 113.10 | -0.53% | SAR 114.50 | SAR 114.50 | SAR 112.20 | 23.77K |
| 2026-07-02 | SAR 113.70 | -0.18% | SAR 113.90 | SAR 114.90 | SAR 112.80 | 34.43K |
| 2026-07-01 | SAR 113.90 | +2.98% | SAR 112.50 | SAR 114.20 | SAR 111.60 | 114.63K |
| 2026-06-30 | SAR 110.60 | -1.78% | SAR 113.00 | SAR 113.50 | SAR 110.50 | 88.66K |
| 2026-06-29 | SAR 112.60 | -0.44% | SAR 113.50 | SAR 114.50 | SAR 112.00 | 40.47K |
| 2026-06-28 | SAR 113.10 | -1.99% | SAR 115.40 | SAR 116.00 | SAR 112.60 | 48.57K |
| 2026-06-25 | SAR 115.40 | -0.52% | SAR 115.60 | SAR 117.40 | SAR 115.30 | 71.22K |
| 2026-06-24 | SAR 116.00 | +0.26% | SAR 116.00 | SAR 116.80 | SAR 115.60 | 49.18K |
| 2026-06-23 | SAR 115.70 | -2.77% | SAR 119.50 | SAR 119.50 | SAR 115.60 | 57.83K |
| 2026-06-22 | SAR 119.00 | +1.02% | SAR 117.80 | SAR 119.30 | SAR 117.80 | 31.45K |
| 2026-06-21 | SAR 117.80 | -0.42% | SAR 119.80 | SAR 119.80 | SAR 117.70 | 54.91K |
| 2026-06-18 | SAR 118.30 | -0.50% | SAR 118.70 | SAR 120.10 | SAR 108.00 | 128.81K |
| 2026-06-17 | SAR 118.90 | -0.83% | SAR 119.90 | SAR 120.40 | SAR 117.50 | 100.21K |
| 2026-06-16 | SAR 119.90 | -1.15% | SAR 121.30 | SAR 122.00 | SAR 119.20 | 165.64K |
| 2026-06-15 | SAR 121.30 | -0.41% | SAR 122.00 | SAR 123.20 | SAR 121.00 | 52.44K |
| 2026-06-14 | SAR 121.80 | +0.41% | SAR 122.00 | SAR 123.00 | SAR 121.80 | 41.15K |
| 2026-06-11 | SAR 121.30 | -0.25% | SAR 121.80 | SAR 122.20 | SAR 120.90 | 47.07K |
| 2026-06-10 | SAR 121.60 | +0.50% | SAR 121.20 | SAR 122.20 | SAR 120.40 | 69.84K |
| 2026-06-09 | SAR 121.00 | -0.25% | SAR 121.30 | SAR 122.50 | SAR 120.90 | 77.49K |
| 2026-06-08 | SAR 121.30 | +0.41% | SAR 120.80 | SAR 121.30 | SAR 119.40 | 51.83K |
| 2026-06-07 | SAR 120.80 | 0.00% | SAR 120.50 | SAR 120.90 | SAR 119.00 | 45.50K |
| 2026-06-04 | SAR 120.80 | +0.42% | SAR 120.10 | SAR 120.80 | SAR 118.80 | 56.89K |
| 2026-06-03 | SAR 120.30 | -0.82% | SAR 120.90 | SAR 121.60 | SAR 120.10 | 50.91K |
| 2026-06-02 | SAR 121.30 | -1.94% | SAR 124.70 | SAR 124.70 | SAR 120.90 | 84.48K |
| 2026-06-01 | SAR 123.70 | +1.64% | SAR 120.00 | SAR 124.30 | SAR 120.00 | 113.07K |
| 2026-05-31 | SAR 121.70 | +1.08% | SAR 120.40 | SAR 124.20 | SAR 120.00 | 63.08K |
| 2026-05-28 | SAR 120.40 | 0.00% | SAR 120.40 | SAR 120.40 | SAR 120.40 | 0 |