ACWA Power Company (TADAWUL:2082)
Saudi Arabia
· Delayed Price · Currency is SAR 192.00
-2.50 (-1.29%)
At close: Dec 4, 2025
ACWA Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 194.50 | 196.00 | 192.00 | 192.00 | 192.00 | -1.29% | 306,724 |
| Dec 3, 2025 | 193.10 | 194.60 | 190.40 | 194.50 | 194.50 | 1.09% | 210,670 |
| Dec 2, 2025 | 186.30 | 193.00 | 186.30 | 192.40 | 192.40 | 3.33% | 380,078 |
| Dec 1, 2025 | 192.60 | 193.00 | 186.20 | 186.20 | 186.20 | -3.02% | 643,223 |
| Nov 30, 2025 | 193.00 | 196.20 | 191.90 | 192.00 | 192.00 | 0.52% | 258,280 |
| Nov 27, 2025 | 197.20 | 197.20 | 190.60 | 191.00 | 191.00 | -2.20% | 437,195 |
| Nov 26, 2025 | 196.80 | 197.70 | 194.30 | 195.30 | 195.30 | -0.76% | 334,867 |
| Nov 25, 2025 | 201.60 | 204.00 | 196.80 | 196.80 | 196.80 | -2.33% | 320,944 |
| Nov 24, 2025 | 209.80 | 209.80 | 201.50 | 201.50 | 201.50 | -3.63% | 676,890 |
| Nov 23, 2025 | 210.50 | 210.70 | 209.00 | 209.10 | 209.10 | -0.43% | 88,689 |
| Nov 20, 2025 | 209.90 | 210.90 | 208.70 | 210.00 | 210.00 | 0.43% | 186,851 |
| Nov 19, 2025 | 213.00 | 216.70 | 209.00 | 209.10 | 209.10 | -1.55% | 403,019 |
| Nov 18, 2025 | 213.50 | 214.90 | 211.10 | 212.40 | 212.40 | -0.61% | 363,474 |
| Nov 17, 2025 | 216.00 | 218.50 | 213.10 | 213.70 | 213.70 | -1.06% | 301,739 |
| Nov 16, 2025 | 216.90 | 218.50 | 215.10 | 216.00 | 216.00 | -0.41% | 144,387 |
| Nov 13, 2025 | 219.00 | 220.80 | 216.30 | 216.90 | 216.90 | -0.96% | 339,611 |
| Nov 12, 2025 | 220.20 | 221.90 | 218.60 | 219.00 | 219.00 | -0.41% | 242,815 |
| Nov 11, 2025 | 220.30 | 221.80 | 218.90 | 219.90 | 219.90 | -0.05% | 190,338 |
| Nov 10, 2025 | 224.30 | 224.30 | 220.00 | 220.00 | 220.00 | -0.90% | 266,511 |
| Nov 9, 2025 | 220.00 | 224.50 | 216.00 | 222.00 | 222.00 | 0.91% | 284,831 |
| Nov 6, 2025 | 222.00 | 224.90 | 217.60 | 220.00 | 220.00 | -0.59% | 472,936 |
| Nov 5, 2025 | 225.70 | 229.70 | 221.30 | 221.30 | 221.30 | -1.95% | 580,831 |
| Nov 4, 2025 | 236.90 | 236.90 | 225.30 | 225.70 | 225.70 | -4.20% | 605,507 |
| Nov 3, 2025 | 238.00 | 241.40 | 233.10 | 235.60 | 235.60 | -4.81% | 837,806 |
| Nov 2, 2025 | 241.70 | 249.50 | 241.50 | 247.50 | 247.50 | 2.40% | 571,947 |
| Oct 30, 2025 | 243.40 | 250.00 | 241.70 | 241.70 | 241.70 | -0.53% | 969,452 |
| Oct 29, 2025 | 241.60 | 243.00 | 239.20 | 243.00 | 243.00 | 1.00% | 334,385 |
| Oct 28, 2025 | 236.60 | 243.00 | 236.30 | 240.60 | 240.60 | 1.82% | 473,665 |
| Oct 27, 2025 | 238.70 | 240.00 | 234.70 | 236.30 | 236.30 | -0.38% | 295,422 |
| Oct 26, 2025 | 240.40 | 242.50 | 237.20 | 237.20 | 237.20 | -0.79% | 200,625 |
| Oct 23, 2025 | 239.70 | 242.90 | 234.20 | 239.10 | 239.10 | 0.34% | 464,585 |
| Oct 22, 2025 | 234.10 | 239.30 | 230.60 | 238.30 | 238.30 | 1.88% | 663,938 |
| Oct 21, 2025 | 247.00 | 247.00 | 233.90 | 233.90 | 233.90 | -2.34% | 552,661 |
| Oct 20, 2025 | 247.60 | 248.90 | 238.50 | 239.50 | 239.50 | -3.70% | 853,452 |
| Oct 19, 2025 | 238.40 | 252.60 | 236.80 | 248.70 | 248.70 | 5.92% | 1,291,111 |
| Oct 16, 2025 | 238.50 | 239.50 | 234.60 | 234.80 | 234.80 | -1.14% | 719,963 |
| Oct 15, 2025 | 225.40 | 241.50 | 225.00 | 237.50 | 237.50 | 6.03% | 1,510,168 |
| Oct 14, 2025 | 222.50 | 227.20 | 220.70 | 224.00 | 224.00 | 0.76% | 799,299 |
| Oct 13, 2025 | 212.60 | 225.00 | 212.10 | 222.30 | 222.30 | 4.37% | 825,783 |
| Oct 12, 2025 | 210.00 | 215.30 | 208.80 | 213.00 | 213.00 | -0.51% | 329,316 |
| Oct 9, 2025 | 216.80 | 217.50 | 213.50 | 214.10 | 214.10 | -0.88% | 314,507 |
| Oct 8, 2025 | 215.00 | 221.50 | 214.20 | 216.00 | 216.00 | 0.47% | 1,427,820 |
| Oct 7, 2025 | 210.80 | 216.90 | 208.00 | 215.00 | 215.00 | 1.99% | 1,762,873 |
| Oct 6, 2025 | 209.50 | 213.90 | 209.50 | 210.80 | 210.80 | 0.67% | 376,320 |
| Oct 5, 2025 | 210.00 | 211.00 | 208.60 | 209.40 | 209.40 | 0.10% | 160,041 |
| Oct 2, 2025 | 213.00 | 213.20 | 209.00 | 209.20 | 209.20 | -1.32% | 377,538 |
| Oct 1, 2025 | 213.60 | 214.50 | 212.00 | 212.00 | 212.00 | -0.98% | 284,136 |
| Sep 30, 2025 | 212.50 | 217.40 | 211.00 | 214.10 | 214.10 | 1.23% | 548,664 |
| Sep 29, 2025 | 208.00 | 213.10 | 206.60 | 211.50 | 211.50 | 1.68% | 436,703 |
| Sep 28, 2025 | 211.40 | 212.50 | 208.00 | 208.00 | 208.00 | -1.61% | 242,220 |
| Sep 25, 2025 | 221.00 | 221.40 | 210.00 | 211.40 | 211.40 | -4.26% | 607,712 |
| Sep 24, 2025 | 217.80 | 223.00 | 215.90 | 220.80 | 220.80 | 3.66% | 809,625 |
| Sep 22, 2025 | 210.00 | 215.00 | 210.00 | 213.00 | 213.00 | 0.52% | 264,689 |
| Sep 21, 2025 | 213.10 | 213.10 | 211.20 | 211.90 | 211.90 | -0.28% | 128,196 |
| Sep 18, 2025 | 210.70 | 212.70 | 207.20 | 212.50 | 212.50 | 1.72% | 499,238 |
| Sep 17, 2025 | 202.70 | 209.10 | 202.20 | 208.90 | 208.90 | 3.57% | 392,725 |
| Sep 16, 2025 | 202.00 | 202.90 | 199.70 | 201.70 | 201.70 | -0.10% | 242,277 |
| Sep 15, 2025 | 197.90 | 203.50 | 196.50 | 201.90 | 201.90 | 2.59% | 275,552 |
| Sep 14, 2025 | 202.20 | 203.10 | 196.80 | 196.80 | 196.80 | -2.67% | 235,909 |
| Sep 11, 2025 | 203.30 | 203.90 | 201.30 | 202.20 | 202.20 | -0.54% | 128,333 |
| Sep 10, 2025 | 206.80 | 206.80 | 202.10 | 203.30 | 203.30 | -1.83% | 186,168 |
| Sep 9, 2025 | 203.80 | 207.20 | 201.80 | 207.10 | 207.10 | 1.17% | 287,332 |
| Sep 8, 2025 | 210.00 | 210.70 | 202.80 | 204.70 | 204.70 | -2.29% | 332,263 |
| Sep 7, 2025 | 211.70 | 212.30 | 209.50 | 209.50 | 209.50 | -1.04% | 74,902 |
| Sep 4, 2025 | 209.30 | 212.60 | 208.10 | 211.70 | 211.70 | 1.15% | 248,353 |
| Sep 3, 2025 | 211.00 | 213.00 | 209.30 | 209.30 | 209.30 | -0.81% | 182,856 |
| Sep 2, 2025 | 212.10 | 213.70 | 208.50 | 211.00 | 211.00 | -0.52% | 230,971 |
| Sep 1, 2025 | 211.50 | 212.60 | 210.00 | 212.10 | 212.10 | 0.33% | 186,851 |
| Aug 31, 2025 | 212.70 | 214.30 | 211.10 | 211.40 | 211.40 | -0.52% | 134,943 |
| Aug 28, 2025 | 217.30 | 217.60 | 212.50 | 212.50 | 212.50 | -2.21% | 228,886 |
| Aug 27, 2025 | 217.30 | 218.90 | 215.30 | 217.30 | 217.30 | 0.18% | 249,890 |
| Aug 26, 2025 | 225.70 | 225.70 | 215.60 | 216.90 | 216.90 | -3.94% | 761,815 |
| Aug 25, 2025 | 229.50 | 230.30 | 225.60 | 225.80 | 225.80 | -1.78% | 163,620 |
| Aug 24, 2025 | 226.70 | 231.50 | 226.70 | 229.90 | 229.90 | 1.64% | 263,781 |
| Aug 21, 2025 | 228.30 | 231.90 | 224.40 | 226.20 | 226.20 | -0.18% | 298,459 |
| Aug 20, 2025 | 229.30 | 229.60 | 226.60 | 226.60 | 226.60 | -1.22% | 182,515 |
| Aug 19, 2025 | 225.90 | 230.00 | 223.00 | 229.40 | 229.40 | 1.28% | 249,544 |
| Aug 18, 2025 | 229.80 | 230.20 | 226.50 | 226.50 | 226.50 | -1.48% | 251,823 |
| Aug 17, 2025 | 229.00 | 230.40 | 225.50 | 229.90 | 229.90 | 0.61% | 201,071 |
| Aug 14, 2025 | 227.80 | 230.40 | 225.70 | 228.50 | 228.50 | 0.31% | 285,657 |
| Aug 13, 2025 | 219.00 | 228.80 | 219.00 | 227.80 | 227.80 | 4.21% | 599,235 |
| Aug 12, 2025 | 216.60 | 219.00 | 215.70 | 218.60 | 218.60 | 0.97% | 188,189 |
| Aug 11, 2025 | 218.00 | 218.90 | 215.50 | 216.50 | 216.50 | -0.73% | 275,832 |
| Aug 10, 2025 | 217.40 | 219.80 | 216.00 | 218.10 | 218.10 | 0.32% | 195,265 |
| Aug 7, 2025 | 218.60 | 219.30 | 216.10 | 217.40 | 217.40 | -1.41% | 273,631 |
| Aug 6, 2025 | 219.10 | 222.80 | 218.50 | 220.50 | 220.50 | 0.68% | 320,569 |
| Aug 5, 2025 | 221.00 | 222.40 | 215.50 | 219.00 | 219.00 | -0.50% | 409,281 |
| Aug 4, 2025 | 214.00 | 221.40 | 211.30 | 220.10 | 220.10 | 3.09% | 472,139 |
| Aug 3, 2025 | 218.40 | 218.40 | 212.90 | 213.50 | 213.50 | -2.95% | 241,483 |
| Jul 31, 2025 | 224.50 | 225.10 | 218.90 | 220.00 | 220.00 | -1.57% | 428,999 |
| Jul 30, 2025 | 209.50 | 225.00 | 208.20 | 223.50 | 223.50 | 5.92% | 926,894 |
| Jul 29, 2025 | 220.00 | 220.80 | 210.70 | 211.00 | 211.00 | -4.09% | 551,223 |
| Jul 28, 2025 | 225.10 | 225.60 | 219.90 | 220.00 | 220.00 | -1.48% | 352,001 |
| Jul 27, 2025 | 226.50 | 226.50 | 222.50 | 223.30 | 223.30 | -1.63% | 254,942 |
| Jul 24, 2025 | 229.60 | 229.90 | 226.10 | 227.00 | 227.00 | -1.13% | 157,546 |
| Jul 23, 2025 | 229.40 | 229.70 | 225.50 | 229.60 | 229.60 | 0.26% | 228,415 |
| Jul 22, 2025 | 232.40 | 233.70 | 227.00 | 229.00 | 229.00 | -1.46% | 333,604 |
| Jul 21, 2025 | 236.60 | 236.70 | 222.50 | 232.40 | 232.40 | -1.78% | 991,156 |
| Jul 20, 2025 | 240.40 | 242.30 | 236.00 | 236.60 | 236.60 | -0.34% | 398,516 |
| Jul 17, 2025 | 238.80 | 238.80 | 232.80 | 237.40 | 237.40 | 0.51% | 538,382 |