Alkhorayef Water and Power Technologies Company (TADAWUL:2081)
Saudi Arabia
· Delayed Price · Currency is SAR 109.60
-4.20 (-3.69%)
Mar 9, 2026, 3:16 PM AST
TADAWUL:2081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.10 | 115.00 | 109.60 | 109.60 | 109.60 | -3.69% | 208,771 |
| Mar 8, 2026 | 113.90 | 115.90 | 112.60 | 113.80 | 113.80 | 0.35% | 249,373 |
| Mar 5, 2026 | 116.10 | 117.20 | 113.40 | 113.40 | 113.40 | -2.24% | 126,234 |
| Mar 4, 2026 | 112.10 | 116.00 | 111.80 | 116.00 | 116.00 | 3.48% | 110,258 |
| Mar 3, 2026 | 112.90 | 113.50 | 111.10 | 112.10 | 112.10 | -0.71% | 56,532 |
| Mar 2, 2026 | 111.90 | 113.90 | 110.30 | 112.90 | 112.90 | 0.89% | 79,211 |
| Mar 1, 2026 | 112.60 | 114.60 | 109.60 | 111.90 | 111.90 | -3.12% | 43,335 |
| Feb 26, 2026 | 115.00 | 116.30 | 112.60 | 115.50 | 115.50 | 0.61% | 103,366 |
| Feb 25, 2026 | 116.00 | 117.70 | 114.70 | 114.80 | 114.80 | -1.03% | 43,040 |
| Feb 24, 2026 | 118.30 | 120.10 | 116.00 | 116.00 | 116.00 | -1.94% | 70,041 |
| Feb 23, 2026 | 121.50 | 123.60 | 117.10 | 118.30 | 118.30 | -2.63% | 102,379 |
| Feb 19, 2026 | 126.60 | 126.60 | 121.20 | 121.50 | 121.50 | -3.80% | 44,320 |
| Feb 18, 2026 | 123.80 | 126.80 | 123.80 | 126.30 | 126.30 | 1.04% | 33,966 |
| Feb 17, 2026 | 126.50 | 126.50 | 124.50 | 125.00 | 125.00 | -1.19% | 48,199 |
| Feb 16, 2026 | 128.60 | 128.60 | 125.40 | 126.50 | 126.50 | -1.63% | 53,826 |
| Feb 15, 2026 | 125.70 | 129.90 | 125.20 | 128.60 | 128.60 | 2.31% | 76,024 |
| Feb 12, 2026 | 126.00 | 126.00 | 124.30 | 125.70 | 125.70 | 0.16% | 52,211 |
| Feb 11, 2026 | 122.40 | 126.40 | 121.50 | 125.50 | 125.50 | 2.70% | 138,373 |
| Feb 10, 2026 | 120.90 | 122.30 | 119.30 | 122.20 | 122.20 | 1.92% | 85,117 |
| Feb 9, 2026 | 121.00 | 121.60 | 119.50 | 119.90 | 119.90 | -0.83% | 64,850 |
| Feb 8, 2026 | 122.00 | 123.20 | 120.50 | 120.90 | 120.90 | -0.08% | 48,793 |
| Feb 5, 2026 | 123.50 | 123.50 | 120.10 | 121.00 | 121.00 | -1.63% | 71,931 |
| Feb 4, 2026 | 123.70 | 124.80 | 123.00 | 123.00 | 123.00 | -0.49% | 46,502 |
| Feb 3, 2026 | 126.00 | 127.90 | 123.60 | 123.60 | 123.60 | -1.90% | 82,196 |
| Feb 2, 2026 | 121.00 | 126.00 | 120.50 | 126.00 | 126.00 | 4.13% | 80,792 |
| Feb 1, 2026 | 123.80 | 124.90 | 120.60 | 121.00 | 121.00 | -2.26% | 59,420 |
| Jan 29, 2026 | 129.70 | 129.70 | 123.80 | 123.80 | 123.80 | -4.55% | 147,652 |
| Jan 28, 2026 | 129.00 | 129.70 | 126.30 | 129.70 | 129.70 | 1.33% | 100,419 |
| Jan 27, 2026 | 126.00 | 128.00 | 125.70 | 128.00 | 128.00 | 1.59% | 188,671 |
| Jan 26, 2026 | 129.20 | 129.20 | 125.70 | 126.00 | 126.00 | -1.25% | 87,134 |
| Jan 25, 2026 | 125.50 | 129.70 | 125.50 | 127.60 | 127.60 | 1.92% | 135,657 |
| Jan 22, 2026 | 118.10 | 127.40 | 117.90 | 125.20 | 125.20 | 6.10% | 253,099 |
| Jan 21, 2026 | 118.20 | 119.00 | 117.30 | 118.00 | 118.00 | - | 178,533 |
| Jan 20, 2026 | 121.00 | 121.00 | 117.60 | 118.00 | 118.00 | -1.91% | 67,558 |
| Jan 19, 2026 | 120.40 | 121.30 | 119.70 | 120.30 | 120.30 | -0.08% | 54,026 |
| Jan 18, 2026 | 118.70 | 121.20 | 118.70 | 120.40 | 120.40 | 1.52% | 41,365 |
| Jan 15, 2026 | 121.60 | 122.40 | 118.60 | 118.60 | 118.60 | -1.82% | 120,820 |
| Jan 14, 2026 | 120.70 | 123.30 | 120.70 | 120.80 | 120.80 | 0.08% | 142,215 |
| Jan 13, 2026 | 121.90 | 122.00 | 120.40 | 120.70 | 120.70 | -0.49% | 135,355 |
| Jan 12, 2026 | 121.00 | 122.40 | 120.30 | 121.30 | 121.30 | 0.58% | 118,507 |
| Jan 11, 2026 | 120.00 | 121.70 | 119.80 | 120.60 | 120.60 | 0.58% | 148,816 |
| Jan 8, 2026 | 123.80 | 123.80 | 119.10 | 119.90 | 119.90 | -2.91% | 127,658 |
| Jan 7, 2026 | 133.50 | 133.50 | 123.40 | 123.50 | 123.50 | -2.91% | 182,996 |
| Jan 6, 2026 | 129.20 | 129.40 | 126.20 | 127.20 | 127.20 | -0.78% | 45,483 |
| Jan 5, 2026 | 131.90 | 132.20 | 127.40 | 128.20 | 128.20 | -3.17% | 60,351 |
| Jan 4, 2026 | 133.70 | 135.50 | 131.90 | 132.40 | 130.65 | -0.82% | 54,558 |
| Jan 1, 2026 | 135.70 | 135.70 | 133.50 | 133.50 | 131.74 | -0.74% | 22,091 |
| Dec 31, 2025 | 130.30 | 135.80 | 130.30 | 134.50 | 132.72 | 4.43% | 138,602 |
| Dec 30, 2025 | 130.20 | 131.10 | 128.70 | 128.80 | 127.10 | -1.00% | 46,016 |
| Dec 29, 2025 | 132.00 | 132.00 | 129.70 | 130.10 | 128.38 | 0.08% | 39,639 |
| Dec 28, 2025 | 133.90 | 133.90 | 129.10 | 130.00 | 128.28 | -2.40% | 39,665 |
| Dec 25, 2025 | 131.60 | 133.70 | 131.60 | 133.20 | 131.44 | 0.60% | 12,917 |
| Dec 24, 2025 | 133.80 | 135.00 | 132.00 | 132.40 | 130.65 | -0.38% | 46,016 |
| Dec 23, 2025 | 130.60 | 134.00 | 130.60 | 132.90 | 131.14 | 1.76% | 84,553 |
| Dec 22, 2025 | 134.00 | 134.00 | 129.80 | 130.60 | 128.87 | -0.68% | 26,221 |
| Dec 21, 2025 | 130.00 | 132.00 | 129.50 | 131.50 | 129.76 | 2.49% | 38,114 |
| Dec 18, 2025 | 129.40 | 130.10 | 128.00 | 128.30 | 126.60 | -0.85% | 99,806 |
| Dec 17, 2025 | 129.00 | 130.00 | 128.50 | 129.40 | 127.69 | -0.23% | 27,525 |
| Dec 16, 2025 | 131.70 | 131.70 | 129.00 | 129.70 | 127.99 | -1.52% | 41,457 |
| Dec 15, 2025 | 132.20 | 133.40 | 131.30 | 131.70 | 129.96 | -0.23% | 45,717 |
| Dec 14, 2025 | 135.10 | 135.10 | 131.90 | 132.00 | 130.26 | -2.94% | 34,662 |
| Dec 11, 2025 | 138.20 | 138.20 | 135.30 | 136.00 | 134.20 | -1.02% | 25,040 |
| Dec 10, 2025 | 136.30 | 137.50 | 136.00 | 137.40 | 135.58 | 0.81% | 33,270 |
| Dec 9, 2025 | 137.50 | 137.60 | 135.50 | 136.30 | 134.50 | -0.73% | 35,025 |
| Dec 8, 2025 | 135.40 | 137.70 | 135.00 | 137.30 | 135.49 | 0.96% | 36,160 |
| Dec 7, 2025 | 137.20 | 139.00 | 135.60 | 136.00 | 134.20 | -1.45% | 26,787 |
| Dec 4, 2025 | 135.60 | 138.00 | 135.10 | 138.00 | 136.18 | 2.60% | 38,093 |
| Dec 3, 2025 | 134.40 | 135.40 | 132.50 | 134.50 | 132.72 | 0.07% | 36,575 |
| Dec 2, 2025 | 133.50 | 135.70 | 132.50 | 134.40 | 132.62 | 0.83% | 30,131 |
| Dec 1, 2025 | 133.30 | 135.00 | 133.30 | 133.30 | 131.54 | 0.23% | 32,571 |
| Nov 30, 2025 | 135.00 | 136.30 | 132.90 | 133.00 | 131.24 | -1.48% | 24,770 |
| Nov 27, 2025 | 135.00 | 137.50 | 134.60 | 135.00 | 133.22 | - | 31,520 |
| Nov 26, 2025 | 136.50 | 136.50 | 134.10 | 135.00 | 133.22 | - | 105,158 |
| Nov 25, 2025 | 138.90 | 139.50 | 135.00 | 135.00 | 133.22 | -2.81% | 52,182 |
| Nov 24, 2025 | 139.80 | 140.30 | 138.20 | 138.90 | 137.06 | -0.64% | 30,344 |
| Nov 23, 2025 | 140.90 | 143.00 | 139.80 | 139.80 | 137.95 | -0.71% | 20,301 |
| Nov 20, 2025 | 138.70 | 141.00 | 138.10 | 140.80 | 138.94 | 2.03% | 44,860 |
| Nov 19, 2025 | 139.60 | 140.80 | 137.60 | 138.00 | 136.18 | -0.72% | 41,820 |
| Nov 18, 2025 | 140.30 | 141.40 | 139.00 | 139.00 | 137.16 | -2.04% | 53,759 |
| Nov 17, 2025 | 141.50 | 143.00 | 140.20 | 141.90 | 140.02 | 0.28% | 36,684 |
| Nov 16, 2025 | 142.80 | 142.80 | 140.70 | 141.50 | 139.63 | -1.05% | 30,583 |
| Nov 13, 2025 | 149.20 | 149.20 | 142.90 | 143.00 | 141.11 | -2.92% | 68,872 |
| Nov 12, 2025 | 146.40 | 148.00 | 145.40 | 147.30 | 145.35 | 1.17% | 57,037 |
| Nov 11, 2025 | 147.00 | 147.00 | 144.80 | 145.60 | 143.68 | -0.75% | 25,214 |
| Nov 10, 2025 | 144.20 | 146.70 | 142.50 | 146.70 | 144.76 | 2.37% | 45,944 |
| Nov 9, 2025 | 149.60 | 149.60 | 142.00 | 143.30 | 141.41 | -2.52% | 71,523 |
| Nov 6, 2025 | 146.50 | 147.50 | 145.50 | 147.00 | 145.06 | 0.96% | 37,650 |
| Nov 5, 2025 | 146.00 | 146.30 | 144.30 | 145.60 | 143.68 | -0.48% | 34,331 |
| Nov 4, 2025 | 148.80 | 148.80 | 146.00 | 146.30 | 144.37 | -1.68% | 24,418 |
| Nov 3, 2025 | 150.00 | 150.80 | 147.90 | 148.80 | 146.83 | -1.33% | 33,286 |
| Nov 2, 2025 | 150.30 | 150.80 | 147.50 | 150.80 | 148.81 | 0.20% | 36,594 |
| Oct 30, 2025 | 150.10 | 151.50 | 149.90 | 150.50 | 148.51 | -0.33% | 51,872 |
| Oct 29, 2025 | 148.00 | 152.00 | 147.20 | 151.00 | 149.00 | 1.55% | 66,685 |
| Oct 28, 2025 | 150.00 | 150.00 | 147.70 | 148.70 | 146.73 | -0.87% | 67,074 |
| Oct 27, 2025 | 153.50 | 154.30 | 148.40 | 150.00 | 148.02 | -2.91% | 107,105 |
| Oct 26, 2025 | 153.90 | 157.20 | 153.90 | 154.50 | 152.46 | 0.85% | 110,751 |
| Oct 23, 2025 | 152.80 | 153.70 | 150.60 | 153.20 | 151.18 | 0.26% | 31,879 |
| Oct 22, 2025 | 152.90 | 154.20 | 151.40 | 152.80 | 150.78 | 0.53% | 74,167 |
| Oct 21, 2025 | 151.50 | 152.60 | 150.10 | 152.00 | 149.99 | 0.33% | 109,787 |
| Oct 20, 2025 | 152.80 | 152.80 | 149.70 | 151.50 | 149.50 | -0.98% | 129,291 |