Alkhorayef Water and Power Technologies Company (TADAWUL:2081)
Saudi Arabia
· Delayed Price · Currency is SAR 125.60
+2.20 (1.78%)
Apr 29, 2026, 3:17 PM AST
TADAWUL:2081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 123.40 | 126.20 | 123.20 | 125.70 | 125.70 | 1.86% | 66,729 |
| Apr 28, 2026 | 126.50 | 126.50 | 123.10 | 123.40 | 123.40 | -1.99% | 50,821 |
| Apr 27, 2026 | 125.30 | 127.00 | 123.50 | 125.90 | 125.90 | 0.40% | 127,617 |
| Apr 26, 2026 | 128.90 | 128.90 | 125.00 | 125.40 | 125.40 | -2.94% | 77,504 |
| Apr 23, 2026 | 124.10 | 129.20 | 123.10 | 129.20 | 129.20 | 4.19% | 405,842 |
| Apr 22, 2026 | 123.40 | 124.00 | 122.00 | 124.00 | 124.00 | 0.90% | 137,083 |
| Apr 21, 2026 | 123.00 | 123.50 | 121.60 | 122.90 | 122.90 | 1.24% | 110,779 |
| Apr 20, 2026 | 123.00 | 123.00 | 120.30 | 121.40 | 121.40 | -1.22% | 174,202 |
| Apr 19, 2026 | 121.20 | 124.50 | 121.20 | 122.90 | 122.90 | 1.91% | 194,610 |
| Apr 16, 2026 | 118.80 | 121.40 | 117.90 | 120.60 | 120.60 | 2.12% | 345,879 |
| Apr 15, 2026 | 117.60 | 119.40 | 116.80 | 118.10 | 118.10 | 0.94% | 292,728 |
| Apr 14, 2026 | 115.50 | 117.90 | 115.00 | 117.00 | 117.00 | 1.74% | 103,650 |
| Apr 13, 2026 | 115.50 | 115.50 | 113.40 | 115.00 | 115.00 | 0.35% | 125,497 |
| Apr 12, 2026 | 114.20 | 115.70 | 113.70 | 114.60 | 114.60 | -0.43% | 93,513 |
| Apr 9, 2026 | 116.90 | 116.90 | 114.60 | 115.10 | 115.10 | -0.78% | 107,496 |
| Apr 8, 2026 | 116.30 | 118.30 | 115.90 | 116.00 | 116.00 | 1.49% | 178,081 |
| Apr 7, 2026 | 116.70 | 116.70 | 114.30 | 114.30 | 114.30 | -2.06% | 86,964 |
| Apr 6, 2026 | 118.90 | 118.90 | 116.40 | 116.70 | 116.70 | -0.51% | 78,725 |
| Apr 5, 2026 | 118.10 | 118.70 | 117.20 | 117.30 | 117.30 | -1.43% | 87,231 |
| Apr 2, 2026 | 119.50 | 119.50 | 117.10 | 119.00 | 119.00 | -0.25% | 50,613 |
| Apr 1, 2026 | 120.10 | 121.70 | 118.10 | 119.30 | 119.30 | -0.58% | 88,689 |
| Mar 31, 2026 | 118.70 | 120.00 | 118.40 | 120.00 | 120.00 | 1.69% | 101,109 |
| Mar 30, 2026 | 119.30 | 120.40 | 116.00 | 118.00 | 118.00 | -1.09% | 179,984 |
| Mar 29, 2026 | 117.00 | 120.20 | 116.80 | 119.30 | 119.30 | 2.05% | 120,595 |
| Mar 26, 2026 | 117.00 | 118.30 | 115.70 | 116.90 | 116.90 | 0.34% | 89,678 |
| Mar 25, 2026 | 113.20 | 117.00 | 113.20 | 116.50 | 116.50 | 2.92% | 80,671 |
| Mar 24, 2026 | 113.80 | 114.40 | 112.00 | 113.20 | 113.20 | -0.96% | 74,593 |
| Mar 16, 2026 | 112.20 | 115.00 | 112.20 | 114.30 | 114.30 | 0.88% | 50,130 |
| Mar 15, 2026 | 115.00 | 115.30 | 111.70 | 113.30 | 113.30 | -1.48% | 41,578 |
| Mar 12, 2026 | 114.50 | 115.00 | 113.10 | 115.00 | 115.00 | 0.44% | 52,173 |
| Mar 11, 2026 | 114.40 | 115.90 | 113.60 | 114.50 | 114.50 | - | 100,802 |
| Mar 10, 2026 | 109.10 | 115.40 | 108.70 | 114.50 | 114.50 | 4.47% | 229,430 |
| 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 |