ACWA Power Company (2082.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 June 2024 | 347.00 | 349.20 | 331.80 | 331.80 | 331.80 | 823,066 |
| 12 June 2024 | 360.00 | 363.40 | 350.20 | 350.40 | 350.40 | 595,198 |
| 11 June 2024 | 363.20 | 372.40 | 346.00 | 366.00 | 366.00 | 1,226,225 |
| 10 June 2024 | 388.40 | 391.20 | 376.00 | 376.00 | 376.00 | 375,175 |
| 09 June 2024 | 378.00 | 393.20 | 378.00 | 387.60 | 387.60 | 304,285 |
| 06 June 2024 | 385.40 | 388.00 | 376.00 | 382.20 | 382.20 | 505,400 |
| 05 June 2024 | 397.00 | 398.80 | 385.20 | 386.40 | 386.40 | 466,589 |
| 04 June 2024 | 407.00 | 409.40 | 394.00 | 397.00 | 397.00 | 497,735 |
| 03 June 2024 | 425.00 | 429.00 | 405.00 | 407.00 | 407.00 | 573,609 |
| 02 June 2024 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | - |
| 30 May 2024 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | - |
| 29 May 2024 | 453.00 | 461.40 | 438.80 | 447.00 | 447.00 | 674,354 |
| 28 May 2024 | 479.00 | 482.40 | 455.00 | 456.60 | 456.60 | 574,558 |
| 27 May 2024 | 484.00 | 487.20 | 478.80 | 479.00 | 479.00 | 440,045 |
| 26 May 2024 | 480.20 | 488.00 | 474.80 | 480.00 | 480.00 | 369,734 |
| 23 May 2024 | 478.80 | 488.00 | 475.60 | 480.20 | 480.20 | 486,421 |
| 22 May 2024 | 469.00 | 481.20 | 465.60 | 480.20 | 480.20 | 455,535 |
| 21 May 2024 | 477.20 | 481.00 | 467.20 | 469.00 | 469.00 | 380,480 |
| 20 May 2024 | 462.00 | 482.40 | 462.00 | 478.00 | 478.00 | 672,425 |
| 19 May 2024 | 459.60 | 459.60 | 459.60 | 459.60 | 459.60 | - |
| 16 May 2024 | 432.80 | 460.00 | 432.80 | 459.60 | 459.60 | 789,156 |
| 15 May 2024 | 418.00 | 441.60 | 418.00 | 432.80 | 432.80 | 931,050 |
| 14 May 2024 | 410.00 | 415.80 | 395.00 | 408.00 | 408.00 | 399,031 |
| 13 May 2024 | 386.80 | 415.60 | 380.20 | 409.20 | 409.20 | 578,822 |
| 12 May 2024 | 388.00 | 396.40 | 373.00 | 387.00 | 387.00 | 522,388 |
| 09 May 2024 | 440.00 | 447.60 | 406.20 | 406.20 | 406.20 | 619,634 |
| 08 May 2024 | 400.00 | 440.00 | 399.80 | 438.80 | 438.80 | 2,000,985 |
| 07 May 2024 | 400.20 | 401.20 | 397.20 | 400.00 | 400.00 | 168,055 |
| 06 May 2024 | 397.40 | 400.00 | 393.00 | 400.00 | 400.00 | 338,355 |
| 05 May 2024 | 405.00 | 405.00 | 397.20 | 399.80 | 399.80 | 120,755 |
| 02 May 2024 | 400.00 | 406.60 | 393.80 | 406.60 | 406.60 | 251,785 |
| 01 May 2024 | 399.00 | 408.60 | 394.20 | 400.00 | 400.00 | 186,866 |
| 30 Apr 2024 | 398.20 | 402.40 | 387.20 | 400.00 | 400.00 | 320,407 |
| 30 Apr 2024 | 0.45 Dividend | |||||
| 30 Apr 2024 | 501:500 Stock split | |||||
| 29 Apr 2024 | 396.01 | 402.00 | 378.24 | 393.21 | 392.76 | 490,554 |
| 28 Apr 2024 | 419.16 | 419.16 | 419.16 | 419.16 | 418.68 | - |
| 25 Apr 2024 | 449.70 | 461.48 | 407.78 | 419.16 | 418.68 | 1,014,468 |
| 24 Apr 2024 | 467.47 | 481.04 | 450.10 | 450.10 | 449.58 | 398,824 |
| 23 Apr 2024 | 456.69 | 493.41 | 456.69 | 465.87 | 465.34 | 630,087 |
| 22 Apr 2024 | 447.11 | 464.07 | 436.93 | 456.49 | 455.96 | 631,559 |
| 21 Apr 2024 | 435.53 | 447.70 | 434.13 | 446.71 | 446.20 | 249,487 |
| 18 Apr 2024 | 419.96 | 435.53 | 409.78 | 435.53 | 435.03 | 765,172 |
| 17 Apr 2024 | 416.17 | 420.56 | 395.41 | 420.56 | 420.08 | 346,869 |
| 16 Apr 2024 | 413.57 | 426.15 | 409.58 | 416.17 | 415.69 | 304,690 |
| 15 Apr 2024 | 387.23 | 420.76 | 385.43 | 413.57 | 413.10 | 540,493 |
| 14 Apr 2024 | 363.07 | 363.07 | 363.07 | 363.07 | 362.66 | - |
| 04 Apr 2024 | 358.28 | 365.27 | 355.29 | 363.07 | 362.66 | 153,117 |
| 03 Apr 2024 | 354.29 | 361.88 | 350.70 | 355.49 | 355.08 | 110,253 |
| 02 Apr 2024 | 343.51 | 359.28 | 342.91 | 354.29 | 353.89 | 281,950 |
| 01 Apr 2024 | 323.35 | 354.69 | 323.15 | 349.30 | 348.90 | 275,994 |
| 31 Mar 2024 | 338.32 | 339.32 | 322.36 | 326.35 | 325.97 | 68,269 |
| 28 Mar 2024 | 344.31 | 352.30 | 331.74 | 338.32 | 337.94 | 291,485 |
| 27 Mar 2024 | 342.71 | 351.30 | 340.32 | 343.71 | 343.32 | 139,683 |
| 26 Mar 2024 | 344.51 | 349.30 | 341.32 | 342.71 | 342.32 | 161,560 |
| 25 Mar 2024 | 334.53 | 348.30 | 334.53 | 344.51 | 344.12 | 134,404 |
| 24 Mar 2024 | 347.90 | 349.30 | 332.34 | 342.32 | 341.92 | 126,344 |
| 21 Mar 2024 | 352.49 | 357.68 | 348.10 | 348.10 | 347.71 | 241,519 |
| 20 Mar 2024 | 353.29 | 361.28 | 349.70 | 352.49 | 352.09 | 190,995 |
| 19 Mar 2024 | 347.31 | 356.49 | 346.31 | 353.29 | 352.89 | 217,475 |
| 18 Mar 2024 | 352.49 | 366.87 | 339.32 | 347.31 | 346.91 | 613,848 |
| 17 Mar 2024 | 324.35 | 352.69 | 318.56 | 352.30 | 351.89 | 534,978 |
| 14 Mar 2024 | 307.78 | 324.35 | 304.39 | 324.35 | 323.98 | 3,856,151 |
| 13 Mar 2024 | 298.80 | 308.78 | 297.60 | 306.19 | 305.84 | 531,730 |
| 12 Mar 2024 | 290.02 | 302.40 | 289.62 | 297.01 | 296.67 | 530,861 |
| 11 Mar 2024 | 289.62 | 293.41 | 281.64 | 289.42 | 289.09 | 806,773 |
| 10 Mar 2024 | 297.41 | 297.41 | 288.22 | 290.02 | 289.69 | 127,269 |
| 07 Mar 2024 | 289.02 | 295.61 | 285.43 | 293.21 | 292.88 | 273,152 |
| 06 Mar 2024 | 291.22 | 296.41 | 286.83 | 289.02 | 288.69 | 372,699 |
| 05 Mar 2024 | 276.25 | 276.25 | 276.25 | 276.25 | 275.93 | - |
| 04 Mar 2024 | 262.48 | 276.85 | 262.08 | 276.25 | 275.93 | 756,381 |
| 03 Mar 2024 | 264.47 | 264.47 | 259.28 | 262.08 | 261.78 | 267,166 |
| 29 Feb 2024 | 257.49 | 264.47 | 257.29 | 263.47 | 263.17 | 1,986,636 |
| 28 Feb 2024 | 255.29 | 260.08 | 254.49 | 257.49 | 257.19 | 1,029,558 |
| 27 Feb 2024 | 249.50 | 255.29 | 249.30 | 254.09 | 253.80 | 813,195 |
| 26 Feb 2024 | 253.29 | 255.09 | 245.91 | 249.50 | 249.22 | 312,040 |
| 25 Feb 2024 | 255.09 | 255.09 | 253.29 | 253.69 | 253.40 | 142,729 |
| 21 Feb 2024 | 255.49 | 256.49 | 250.90 | 255.09 | 254.80 | 424,905 |
| 20 Feb 2024 | 260.08 | 262.67 | 251.30 | 254.49 | 254.20 | 735,847 |
| 19 Feb 2024 | 251.10 | 259.48 | 250.30 | 259.48 | 259.18 | 1,251,936 |
| 18 Feb 2024 | 251.70 | 254.09 | 248.90 | 250.70 | 250.41 | 284,645 |
| 15 Feb 2024 | 250.90 | 253.89 | 248.50 | 251.30 | 251.01 | 551,013 |
| 14 Feb 2024 | 245.51 | 251.30 | 244.51 | 249.90 | 249.61 | 710,637 |
| 13 Feb 2024 | 249.50 | 251.50 | 243.91 | 245.51 | 245.23 | 410,625 |
| 12 Feb 2024 | 242.32 | 252.69 | 242.32 | 249.50 | 249.22 | 980,312 |
| 11 Feb 2024 | 242.32 | 245.51 | 241.72 | 242.51 | 242.24 | 89,567 |
| 08 Feb 2024 | 241.52 | 246.11 | 241.32 | 245.71 | 245.43 | 246,767 |
| 07 Feb 2024 | 241.52 | 246.11 | 241.32 | 245.71 | 245.43 | 246,767 |
| 06 Feb 2024 | 239.12 | 242.71 | 236.13 | 242.71 | 242.44 | 261,591 |
| 05 Feb 2024 | 243.51 | 244.11 | 237.72 | 239.72 | 239.45 | 330,318 |
| 04 Feb 2024 | 242.51 | 244.51 | 240.12 | 240.92 | 240.64 | 53,111 |
| 01 Feb 2024 | 239.52 | 244.31 | 239.52 | 242.91 | 242.64 | 139,732 |
| 31 Jan 2024 | 241.52 | 246.11 | 239.12 | 239.52 | 239.25 | 272,414 |
| 30 Jan 2024 | 248.70 | 248.70 | 240.32 | 241.32 | 241.04 | 203,713 |
| 29 Jan 2024 | 243.51 | 251.30 | 243.11 | 248.90 | 248.62 | 610,855 |
| 28 Jan 2024 | 242.51 | 244.51 | 241.52 | 243.71 | 243.43 | 79,036 |
| 25 Jan 2024 | 244.51 | 245.51 | 241.12 | 244.31 | 244.03 | 248,855 |
| 24 Jan 2024 | 249.50 | 249.50 | 241.92 | 244.71 | 244.43 | 328,018 |
| 23 Jan 2024 | 250.50 | 251.50 | 245.51 | 249.50 | 249.22 | 193,279 |
| 22 Jan 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.