ACWA Power 2082
TADAWUL · Saudi Arabia · Utilities
SAR 163.50-3.90 (-2.33%)
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 163.50 | -2.33% | SAR 167.30 | SAR 167.30 | SAR 161.50 | 397.68K |
| 2026-09-30 | SAR 167.40 | -0.95% | SAR 168.70 | SAR 169.30 | SAR 166.20 | 212.63K |
| 2026-09-29 | SAR 169.00 | -1.57% | SAR 171.50 | SAR 171.50 | SAR 167.40 | 234.26K |
| 2026-09-28 | SAR 171.70 | +0.64% | SAR 171.40 | SAR 173.40 | SAR 169.20 |
| 242.98K |
| 2026-09-27 | SAR 170.60 | -0.23% | SAR 170.80 | SAR 171.90 | SAR 169.00 | 94.83K |
| 2026-09-24 | SAR 171.00 | -0.87% | SAR 173.10 | SAR 174.50 | SAR 171.00 | 277.85K |
| 2026-09-22 | SAR 172.50 | +2.07% | SAR 170.00 | SAR 173.00 | SAR 169.40 | 285.27K |
| 2026-09-21 | SAR 169.00 | -3.43% | SAR 175.10 | SAR 176.60 | SAR 168.60 | 448.18K |
| 2026-09-20 | SAR 175.00 | -2.78% | SAR 179.10 | SAR 179.20 | SAR 175.00 | 292.77K |
| 2026-09-17 | SAR 180.00 | -0.83% | SAR 181.00 | SAR 183.50 | SAR 178.30 | 554.60K |
| 2026-09-16 | SAR 181.50 | +1.57% | SAR 178.50 | SAR 184.90 | SAR 177.60 | 526.37K |
| 2026-09-15 | SAR 178.70 | -2.14% | SAR 182.70 | SAR 182.90 | SAR 178.70 | 336.04K |
| 2026-09-14 | SAR 182.60 | -1.35% | SAR 185.20 | SAR 185.50 | SAR 182.40 | 347.35K |
| 2026-09-13 | SAR 185.10 | -3.04% | SAR 189.90 | SAR 189.90 | SAR 185.00 | 221.26K |
| 2026-09-10 | SAR 190.90 | -0.62% | SAR 190.80 | SAR 191.90 | SAR 190.00 | 164.37K |
| 2026-09-09 | SAR 192.10 | +1.11% | SAR 190.20 | SAR 192.10 | SAR 190.10 | 116.57K |
| 2026-09-08 | SAR 190.00 | -1.04% | SAR 192.50 | SAR 192.50 | SAR 190.00 | 156.77K |
| 2026-09-07 | SAR 192.00 | +0.63% | SAR 191.50 | SAR 196.20 | SAR 190.90 | 325.12K |
| 2026-09-06 | SAR 190.80 | 0.00% | SAR 190.60 | SAR 192.90 | SAR 190.30 | 200.05K |
| 2026-09-03 | SAR 190.80 | +0.10% | SAR 190.60 | SAR 192.90 | SAR 190.30 | 200.05K |
| 2026-09-02 | SAR 190.60 | -0.57% | SAR 190.70 | SAR 191.60 | SAR 188.80 | 171.72K |
| 2026-09-01 | SAR 191.70 | -0.10% | SAR 191.90 | SAR 194.90 | SAR 189.10 | 356.30K |
| 2026-08-31 | SAR 191.90 | -0.72% | SAR 193.80 | SAR 196.00 | SAR 191.50 | 606.93K |
| 2026-08-30 | SAR 193.30 | -1.07% | SAR 195.30 | SAR 196.20 | SAR 193.10 | 116.93K |
| 2026-08-27 | SAR 195.40 | -0.71% | SAR 196.50 | SAR 199.40 | SAR 194.90 | 333.64K |
| 2026-08-26 | SAR 196.80 | -0.30% | SAR 196.10 | SAR 197.90 | SAR 194.40 | 316.91K |
| 2026-08-25 | SAR 197.40 | +2.60% | SAR 192.50 | SAR 197.40 | SAR 191.10 | 513.35K |
| 2026-08-24 | SAR 192.40 | +2.01% | SAR 188.60 | SAR 194.00 | SAR 188.20 | 548.94K |
| 2026-08-23 | SAR 188.60 | +1.18% | SAR 188.00 | SAR 189.00 | SAR 186.80 | 282.67K |
| 2026-08-20 | SAR 186.40 | +1.03% | SAR 184.50 | SAR 188.00 | SAR 184.50 | 199.45K |
| 2026-08-19 | SAR 184.50 | +0.11% | SAR 184.80 | SAR 185.40 | SAR 182.80 | 247.03K |
| 2026-08-18 | SAR 184.30 | -0.27% | SAR 184.80 | SAR 185.70 | SAR 182.50 | 206.20K |
| 2026-08-17 | SAR 184.80 | +0.16% | SAR 188.00 | SAR 188.00 | SAR 184.60 | 235.12K |
| 2026-08-16 | SAR 184.50 | 0.00% | SAR 184.50 | SAR 184.50 | SAR 184.50 | 0 |
| 2026-08-13 | SAR 184.50 | -0.70% | SAR 185.80 | SAR 186.50 | SAR 184.10 | 153.07K |
| 2026-08-12 | SAR 185.80 | +0.98% | SAR 184.00 | SAR 186.50 | SAR 184.00 | 166.78K |
| 2026-08-11 | SAR 184.00 | -1.66% | SAR 187.50 | SAR 187.50 | SAR 183.80 | 326.44K |
| 2026-08-10 | SAR 187.10 | +1.14% | SAR 185.00 | SAR 188.00 | SAR 181.50 | 547.15K |
| 2026-08-09 | SAR 185.00 | -4.15% | SAR 189.90 | SAR 189.90 | SAR 185.00 | 407.41K |
| 2026-08-06 | SAR 193.00 | -4.12% | SAR 202.20 | SAR 202.20 | SAR 193.00 | 307.05K |
| 2026-08-05 | SAR 201.30 | +2.60% | SAR 196.20 | SAR 202.00 | SAR 196.10 | 465.83K |
| 2026-08-04 | SAR 196.20 | -1.01% | SAR 198.20 | SAR 199.90 | SAR 194.90 | 435.67K |
| 2026-08-03 | SAR 198.20 | +2.64% | SAR 193.90 | SAR 198.30 | SAR 192.40 | 442.87K |
| 2026-08-02 | SAR 193.10 | +2.93% | SAR 189.00 | SAR 193.60 | SAR 187.60 | 237.77K |
| 2026-07-30 | SAR 187.60 | -0.74% | SAR 188.00 | SAR 188.40 | SAR 185.10 | 267.86K |
| 2026-07-29 | SAR 189.00 | -0.58% | SAR 189.40 | SAR 190.30 | SAR 187.00 | 244.66K |
| 2026-07-28 | SAR 190.10 | -1.04% | SAR 191.10 | SAR 191.70 | SAR 189.00 | 173.90K |
| 2026-07-27 | SAR 192.10 | +0.47% | SAR 190.10 | SAR 194.20 | SAR 190.10 | 293.48K |
| 2026-07-26 | SAR 191.20 | -1.44% | SAR 192.20 | SAR 193.50 | SAR 190.30 | 147.87K |
| 2026-07-23 | SAR 194.00 | +2.92% | SAR 188.30 | SAR 194.00 | SAR 186.70 | 437.73K |
| 2026-07-22 | SAR 188.50 | +0.43% | SAR 187.90 | SAR 189.00 | SAR 185.60 | 219.04K |
| 2026-07-21 | SAR 187.70 | +1.84% | SAR 183.90 | SAR 187.70 | SAR 182.50 | 242.54K |
| 2026-07-20 | SAR 184.30 | +1.15% | SAR 182.20 | SAR 185.90 | SAR 181.70 | 347.81K |
| 2026-07-19 | SAR 182.20 | -0.82% | SAR 183.60 | SAR 183.60 | SAR 178.60 | 261.42K |
| 2026-07-16 | SAR 183.70 | -1.24% | SAR 186.00 | SAR 186.00 | SAR 183.50 | 179.44K |
| 2026-07-15 | SAR 186.00 | -0.96% | SAR 187.80 | SAR 187.80 | SAR 185.00 | 198.60K |
| 2026-07-14 | SAR 187.80 | -0.48% | SAR 189.00 | SAR 189.30 | SAR 186.00 | 293.64K |
| 2026-07-13 | SAR 188.70 | -0.84% | SAR 190.10 | SAR 194.00 | SAR 188.70 | 371.01K |
| 2026-07-12 | SAR 190.30 | -0.89% | SAR 192.10 | SAR 192.50 | SAR 190.30 | 161.35K |
| 2026-07-09 | SAR 192.00 | -1.39% | SAR 194.00 | SAR 194.90 | SAR 189.20 | 314.30K |
| 2026-07-08 | SAR 194.70 | -2.11% | SAR 196.80 | SAR 196.80 | SAR 193.90 | 416.91K |
| 2026-07-07 | SAR 198.90 | +3.11% | SAR 196.20 | SAR 199.90 | SAR 193.10 | 673.28K |
| 2026-07-06 | SAR 192.90 | -0.05% | SAR 192.80 | SAR 194.30 | SAR 191.80 | 183.24K |
| 2026-07-05 | SAR 193.00 | -0.67% | SAR 194.40 | SAR 195.00 | SAR 191.00 | 146.08K |
| 2026-07-02 | SAR 194.30 | -1.37% | SAR 197.00 | SAR 197.00 | SAR 194.10 | 178.33K |
| 2026-07-01 | SAR 197.00 | +1.55% | SAR 194.20 | SAR 198.00 | SAR 192.70 | 419.10K |
| 2026-06-30 | SAR 194.00 | +2.81% | SAR 188.90 | SAR 194.50 | SAR 188.50 | 449.97K |
| 2026-06-29 | SAR 188.70 | -2.02% | SAR 193.10 | SAR 195.50 | SAR 188.10 | 437.69K |
| 2026-06-28 | SAR 192.60 | -2.97% | SAR 198.30 | SAR 199.20 | SAR 192.00 | 225.10K |
| 2026-06-25 | SAR 198.50 | -1.24% | SAR 200.80 | SAR 201.20 | SAR 198.50 | 352.54K |
| 2026-06-24 | SAR 201.00 | +1.11% | SAR 198.40 | SAR 203.30 | SAR 197.90 | 484.63K |
| 2026-06-23 | SAR 198.80 | +0.20% | SAR 198.60 | SAR 199.80 | SAR 196.50 | 313.98K |
| 2026-06-22 | SAR 198.40 | +0.51% | SAR 197.30 | SAR 199.00 | SAR 196.40 | 269.50K |
| 2026-06-21 | SAR 197.40 | -1.99% | SAR 201.40 | SAR 203.00 | SAR 197.00 | 479.44K |
| 2026-06-18 | SAR 201.40 | -0.54% | SAR 202.90 | SAR 203.80 | SAR 200.20 | 757.05K |
| 2026-06-17 | SAR 202.50 | +1.00% | SAR 200.00 | SAR 205.00 | SAR 197.70 | 791.82K |
| 2026-06-16 | SAR 200.50 | +0.20% | SAR 200.50 | SAR 203.90 | SAR 199.10 | 731.75K |
| 2026-06-15 | SAR 200.10 | +0.05% | SAR 202.60 | SAR 203.00 | SAR 198.30 | 627.60K |
| 2026-06-14 | SAR 200.00 | +0.25% | SAR 204.70 | SAR 206.30 | SAR 199.60 | 549.18K |
| 2026-06-11 | SAR 199.50 | +1.42% | SAR 197.40 | SAR 200.50 | SAR 193.30 | 794.49K |
| 2026-06-10 | SAR 196.70 | -2.72% | SAR 202.20 | SAR 206.90 | SAR 196.70 | 1.41M |
| 2026-06-09 | SAR 202.20 | +7.73% | SAR 187.70 | SAR 203.00 | SAR 187.70 | 2.21M |
| 2026-06-08 | SAR 187.70 | +1.19% | SAR 184.00 | SAR 189.00 | SAR 182.30 | 565.99K |
| 2026-06-07 | SAR 185.50 | -2.11% | SAR 187.00 | SAR 190.60 | SAR 185.00 | 460.88K |
| 2026-06-04 | SAR 189.50 | +2.65% | SAR 184.00 | SAR 189.50 | SAR 182.70 | 604.67K |
| 2026-06-03 | SAR 184.60 | +1.93% | SAR 181.20 | SAR 184.60 | SAR 180.10 | 620.97K |
| 2026-06-02 | SAR 181.10 | -2.63% | SAR 186.00 | SAR 186.00 | SAR 181.10 | 870.14K |
| 2026-06-01 | SAR 186.00 | -2.52% | SAR 191.70 | SAR 200.00 | SAR 184.10 | 1.95M |
| 2026-05-31 | SAR 190.80 | +3.30% | SAR 184.80 | SAR 190.80 | SAR 180.00 | 677.15K |
| 2026-05-28 | SAR 184.70 | 0.00% | SAR 184.70 | SAR 184.70 | SAR 184.70 | 0 |