ACWA Power Company (TADAWUL:2082)
Saudi Arabia
· Delayed Price · Currency is SAR 164.20
-5.80 (-3.41%)
At close: Mar 9, 2026
ACWA Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 170.50 | 172.60 | 165.30 | 165.40 | 165.40 | -2.71% | 270,292 |
| Mar 8, 2026 | 171.90 | 174.10 | 169.80 | 170.00 | 170.00 | -0.23% | 355,242 |
| Mar 5, 2026 | 164.80 | 173.90 | 164.80 | 170.40 | 170.40 | 4.09% | 443,099 |
| Mar 4, 2026 | 161.00 | 165.00 | 161.00 | 163.70 | 163.70 | 1.93% | 289,953 |
| Mar 3, 2026 | 160.80 | 162.70 | 159.30 | 160.60 | 160.60 | -0.12% | 225,194 |
| Mar 2, 2026 | 154.50 | 161.90 | 154.50 | 160.80 | 160.80 | 2.68% | 447,264 |
| Mar 1, 2026 | 149.40 | 163.50 | 149.40 | 156.60 | 156.60 | -5.61% | 554,124 |
| Feb 26, 2026 | 170.00 | 171.20 | 165.20 | 165.90 | 165.90 | -2.41% | 732,505 |
| Feb 25, 2026 | 170.60 | 171.40 | 167.60 | 170.00 | 170.00 | -0.58% | 265,631 |
| Feb 24, 2026 | 172.50 | 172.50 | 168.80 | 171.00 | 171.00 | -1.16% | 295,864 |
| Feb 23, 2026 | 173.90 | 175.20 | 171.70 | 173.00 | 173.00 | -0.63% | 245,868 |
| Feb 19, 2026 | 179.30 | 179.60 | 173.80 | 174.10 | 174.10 | -3.44% | 295,021 |
| Feb 18, 2026 | 180.00 | 180.60 | 178.20 | 180.30 | 180.30 | -0.11% | 116,578 |
| Feb 17, 2026 | 183.00 | 183.00 | 177.60 | 180.50 | 180.50 | -0.82% | 194,134 |
| Feb 16, 2026 | 184.40 | 184.40 | 180.70 | 182.00 | 182.00 | -0.76% | 216,700 |
| Feb 15, 2026 | 184.00 | 184.10 | 182.40 | 183.40 | 183.40 | -0.38% | 161,543 |
| Feb 12, 2026 | 178.80 | 184.10 | 178.10 | 184.10 | 184.10 | 2.96% | 309,983 |
| Feb 11, 2026 | 182.00 | 183.40 | 178.40 | 178.80 | 178.80 | -2.13% | 417,474 |
| Feb 10, 2026 | 187.00 | 187.10 | 182.70 | 182.70 | 182.70 | -2.30% | 465,791 |
| Feb 9, 2026 | 190.20 | 190.90 | 186.20 | 187.00 | 187.00 | -1.37% | 360,861 |
| Feb 8, 2026 | 190.00 | 191.70 | 187.70 | 189.60 | 189.60 | 1.28% | 355,911 |
| Feb 5, 2026 | 189.70 | 189.90 | 186.70 | 187.20 | 187.20 | -1.73% | 486,515 |
| Feb 4, 2026 | 188.80 | 193.50 | 188.00 | 190.50 | 190.50 | 1.38% | 707,826 |
| Feb 3, 2026 | 189.00 | 193.90 | 186.60 | 187.90 | 187.90 | -0.37% | 855,632 |
| Feb 2, 2026 | 184.90 | 189.40 | 182.20 | 188.60 | 188.60 | 1.40% | 665,424 |
| Feb 1, 2026 | 188.00 | 190.00 | 183.70 | 186.00 | 186.00 | -0.69% | 426,053 |
| Jan 29, 2026 | 191.70 | 191.70 | 187.20 | 187.30 | 187.30 | -2.55% | 670,345 |
| Jan 28, 2026 | 190.00 | 193.30 | 190.00 | 192.20 | 192.20 | 1.48% | 666,844 |
| Jan 27, 2026 | 190.20 | 192.30 | 187.10 | 189.40 | 189.40 | 0.21% | 596,281 |
| Jan 26, 2026 | 182.90 | 192.90 | 182.30 | 189.00 | 189.00 | 3.90% | 1,090,205 |
| Jan 25, 2026 | 180.00 | 184.60 | 179.00 | 181.90 | 181.90 | 1.22% | 548,723 |
| Jan 22, 2026 | 174.50 | 180.00 | 173.50 | 179.70 | 179.70 | 3.87% | 647,563 |
| Jan 21, 2026 | 173.60 | 174.50 | 170.00 | 173.00 | 173.00 | -1.14% | 512,156 |
| Jan 20, 2026 | 177.20 | 178.10 | 173.80 | 175.00 | 175.00 | -1.24% | 458,497 |
| Jan 19, 2026 | 184.00 | 185.10 | 176.60 | 177.20 | 177.20 | -3.54% | 527,449 |
| Jan 18, 2026 | 178.00 | 184.90 | 178.00 | 183.70 | 183.70 | 3.90% | 415,124 |
| Jan 15, 2026 | 178.00 | 179.00 | 174.30 | 176.80 | 176.80 | 0.40% | 482,731 |
| Jan 14, 2026 | 171.80 | 180.60 | 169.10 | 176.10 | 176.10 | 2.68% | 1,112,103 |
| Jan 13, 2026 | 171.90 | 172.60 | 168.40 | 171.50 | 171.50 | -0.23% | 609,376 |
| Jan 12, 2026 | 172.90 | 174.70 | 171.60 | 171.90 | 171.90 | -0.12% | 369,205 |
| Jan 11, 2026 | 172.60 | 172.60 | 170.70 | 172.10 | 172.10 | 0.76% | 176,158 |
| Jan 8, 2026 | 170.50 | 172.00 | 167.90 | 170.80 | 170.80 | 0.47% | 294,724 |
| Jan 7, 2026 | 174.00 | 174.80 | 169.30 | 170.00 | 170.00 | 1.19% | 540,489 |
| Jan 6, 2026 | 169.80 | 171.00 | 167.50 | 168.00 | 168.00 | -1.12% | 398,513 |
| Jan 5, 2026 | 178.20 | 181.10 | 168.60 | 169.90 | 169.90 | -4.66% | 807,511 |
| Jan 4, 2026 | 184.00 | 184.00 | 178.20 | 178.20 | 178.20 | -3.15% | 244,585 |
| Jan 1, 2026 | 183.50 | 185.80 | 182.00 | 184.00 | 184.00 | 1.21% | 146,348 |
| Dec 31, 2025 | 180.00 | 183.00 | 180.00 | 181.80 | 181.80 | 1.34% | 188,439 |
| Dec 30, 2025 | 182.50 | 182.70 | 177.10 | 179.40 | 179.40 | -2.18% | 346,275 |
| Dec 29, 2025 | 183.80 | 183.80 | 180.10 | 183.40 | 183.40 | 0.44% | 183,348 |
| Dec 28, 2025 | 186.40 | 186.40 | 182.10 | 182.60 | 182.60 | -1.78% | 139,140 |
| Dec 25, 2025 | 187.00 | 188.80 | 185.30 | 185.90 | 185.90 | 0.11% | 124,115 |
| Dec 24, 2025 | 188.00 | 190.30 | 185.70 | 185.70 | 185.70 | -1.01% | 237,366 |
| Dec 23, 2025 | 186.90 | 187.60 | 185.00 | 187.60 | 187.60 | 0.37% | 217,855 |
| Dec 22, 2025 | 186.00 | 187.80 | 185.30 | 186.90 | 186.90 | 0.48% | 121,547 |
| Dec 21, 2025 | 184.80 | 188.60 | 184.60 | 186.00 | 186.00 | 1.09% | 139,460 |
| Dec 18, 2025 | 186.00 | 188.00 | 182.50 | 184.00 | 184.00 | -1.08% | 414,666 |
| Dec 17, 2025 | 188.00 | 188.50 | 185.40 | 186.00 | 186.00 | -1.01% | 212,374 |
| Dec 16, 2025 | 190.80 | 191.50 | 186.70 | 187.90 | 187.90 | -1.52% | 262,224 |
| Dec 15, 2025 | 190.00 | 191.90 | 187.00 | 190.80 | 190.80 | -0.37% | 296,265 |
| Dec 14, 2025 | 195.30 | 195.60 | 191.40 | 191.50 | 191.50 | -1.54% | 129,713 |
| Dec 11, 2025 | 199.90 | 203.40 | 194.10 | 194.50 | 194.50 | -2.06% | 513,329 |
| Dec 10, 2025 | 191.10 | 199.80 | 191.10 | 198.60 | 198.60 | 3.98% | 386,697 |
| Dec 9, 2025 | 192.00 | 192.00 | 187.10 | 191.00 | 191.00 | -0.21% | 356,102 |
| Dec 8, 2025 | 190.50 | 193.30 | 188.70 | 191.40 | 191.40 | -0.31% | 330,598 |
| Dec 7, 2025 | 192.00 | 193.50 | 191.10 | 192.00 | 192.00 | - | 97,115 |
| 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 |