Power and Water Utility Company for Jubail and Yanbu (TADAWUL:2083)
Saudi Arabia
· Delayed Price · Currency is SAR 38.56
-0.34 (-0.87%)
At close: Dec 4, 2025
TADAWUL:2083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.10 | 39.20 | 38.50 | 38.56 | 38.56 | -0.87% | 119,069 |
| Dec 3, 2025 | 38.12 | 38.94 | 38.08 | 38.90 | 38.90 | 2.10% | 122,074 |
| Dec 2, 2025 | 37.60 | 38.20 | 37.60 | 38.10 | 38.10 | 1.60% | 136,673 |
| Dec 1, 2025 | 37.06 | 37.70 | 37.00 | 37.50 | 37.50 | 1.19% | 138,718 |
| Nov 30, 2025 | 37.66 | 37.96 | 36.90 | 37.06 | 37.06 | -1.59% | 117,650 |
| Nov 27, 2025 | 38.04 | 38.26 | 37.50 | 37.66 | 37.66 | -0.89% | 156,529 |
| Nov 26, 2025 | 38.16 | 38.34 | 37.72 | 38.00 | 38.00 | -0.47% | 134,011 |
| Nov 25, 2025 | 39.14 | 39.80 | 38.00 | 38.18 | 38.18 | -5.07% | 319,484 |
| Nov 24, 2025 | 39.64 | 40.22 | 38.84 | 40.22 | 40.22 | 0.95% | 192,838 |
| Nov 23, 2025 | 39.80 | 40.20 | 39.76 | 39.84 | 39.84 | 0.10% | 59,378 |
| Nov 20, 2025 | 39.68 | 40.00 | 39.62 | 39.80 | 39.80 | 0.30% | 63,763 |
| Nov 19, 2025 | 40.18 | 40.56 | 39.68 | 39.68 | 39.68 | -1.05% | 111,886 |
| Nov 18, 2025 | 39.56 | 40.32 | 39.14 | 40.10 | 40.10 | 0.96% | 146,115 |
| Nov 17, 2025 | 40.24 | 40.68 | 39.20 | 39.72 | 39.72 | -1.29% | 181,094 |
| Nov 16, 2025 | 40.30 | 40.36 | 39.86 | 40.24 | 40.24 | -0.30% | 125,961 |
| Nov 13, 2025 | 40.30 | 40.56 | 40.12 | 40.36 | 40.36 | 0.15% | 107,733 |
| Nov 12, 2025 | 40.80 | 40.92 | 40.30 | 40.30 | 40.30 | -1.23% | 147,318 |
| Nov 11, 2025 | 41.10 | 41.16 | 40.42 | 40.80 | 40.80 | -0.97% | 193,475 |
| Nov 10, 2025 | 40.78 | 41.76 | 40.52 | 41.20 | 41.20 | 1.08% | 174,345 |
| Nov 9, 2025 | 41.60 | 41.84 | 40.52 | 40.76 | 40.76 | -2.81% | 123,794 |
| Nov 6, 2025 | 41.18 | 41.98 | 41.18 | 41.94 | 41.94 | 1.94% | 118,301 |
| Nov 5, 2025 | 42.20 | 42.88 | 41.12 | 41.14 | 41.14 | -2.19% | 336,874 |
| Nov 4, 2025 | 42.70 | 43.72 | 42.06 | 42.06 | 42.06 | -2.14% | 387,805 |
| Nov 3, 2025 | 43.10 | 43.30 | 42.70 | 42.98 | 42.98 | -0.28% | 291,109 |
| Nov 2, 2025 | 42.10 | 43.94 | 42.04 | 43.10 | 43.10 | 2.28% | 345,965 |
| Oct 30, 2025 | 42.38 | 42.80 | 42.00 | 42.14 | 42.14 | -0.47% | 317,637 |
| Oct 29, 2025 | 41.20 | 42.86 | 41.10 | 42.34 | 42.34 | 2.67% | 631,987 |
| Oct 28, 2025 | 41.16 | 41.52 | 41.08 | 41.24 | 41.24 | 0.39% | 106,905 |
| Oct 27, 2025 | 41.62 | 41.94 | 41.00 | 41.08 | 41.08 | -1.68% | 221,323 |
| Oct 26, 2025 | 41.88 | 42.24 | 41.56 | 41.78 | 41.78 | -0.24% | 139,879 |
| Oct 23, 2025 | 41.76 | 41.98 | 41.50 | 41.88 | 41.88 | 0.29% | 158,254 |
| Oct 22, 2025 | 42.42 | 42.68 | 41.60 | 41.76 | 41.76 | -1.74% | 279,892 |
| Oct 21, 2025 | 42.60 | 43.50 | 42.24 | 42.50 | 42.50 | -0.51% | 574,150 |
| Oct 20, 2025 | 42.84 | 42.84 | 41.82 | 42.72 | 42.72 | -0.09% | 347,357 |
| Oct 19, 2025 | 42.74 | 43.16 | 42.62 | 42.76 | 42.76 | -0.70% | 168,791 |
| Oct 16, 2025 | 43.00 | 43.90 | 42.74 | 43.06 | 43.06 | 0.14% | 575,925 |
| Oct 15, 2025 | 43.30 | 43.58 | 42.52 | 43.00 | 43.00 | - | 577,538 |
| Oct 14, 2025 | 42.44 | 43.28 | 42.44 | 43.00 | 43.00 | 1.51% | 465,475 |
| Oct 13, 2025 | 42.70 | 43.24 | 42.00 | 42.36 | 42.36 | -0.33% | 395,492 |
| Oct 12, 2025 | 41.84 | 42.90 | 41.80 | 42.50 | 42.50 | -0.93% | 253,181 |
| Oct 9, 2025 | 43.54 | 44.12 | 42.68 | 42.90 | 42.90 | -1.52% | 595,931 |
| Oct 8, 2025 | 44.56 | 44.96 | 43.56 | 43.56 | 43.56 | -2.24% | 685,028 |
| Oct 7, 2025 | 43.90 | 45.30 | 43.06 | 44.56 | 44.56 | 3.05% | 3,162,884 |
| Oct 6, 2025 | 40.10 | 43.24 | 40.02 | 43.24 | 43.24 | 9.97% | 2,455,154 |
| Oct 5, 2025 | 39.20 | 39.50 | 39.20 | 39.32 | 39.32 | 0.31% | 206,402 |
| Oct 2, 2025 | 39.50 | 40.24 | 39.20 | 39.20 | 39.20 | -0.51% | 624,633 |
| Oct 1, 2025 | 39.52 | 39.62 | 39.22 | 39.40 | 39.40 | -0.30% | 266,955 |
| Sep 30, 2025 | 39.34 | 39.86 | 39.34 | 39.52 | 39.52 | 0.51% | 288,019 |
| Sep 29, 2025 | 38.96 | 39.36 | 38.90 | 39.32 | 39.32 | 0.92% | 334,908 |
| Sep 28, 2025 | 39.00 | 39.50 | 38.94 | 38.96 | 38.96 | -0.10% | 162,286 |
| Sep 25, 2025 | 39.68 | 39.90 | 38.78 | 39.00 | 39.00 | -1.37% | 429,909 |
| Sep 24, 2025 | 38.52 | 39.68 | 38.52 | 39.54 | 39.54 | 3.35% | 571,673 |
| Sep 22, 2025 | 38.20 | 38.40 | 38.16 | 38.26 | 38.26 | 0.31% | 150,112 |
| Sep 21, 2025 | 38.38 | 38.52 | 38.10 | 38.14 | 38.14 | -0.16% | 309,297 |
| Sep 18, 2025 | 37.70 | 38.20 | 37.52 | 38.20 | 38.20 | 1.43% | 276,873 |
| Sep 17, 2025 | 37.46 | 37.68 | 37.12 | 37.66 | 37.66 | 1.07% | 287,216 |
| Sep 16, 2025 | 36.86 | 37.34 | 36.80 | 37.26 | 37.26 | 1.09% | 266,895 |
| Sep 15, 2025 | 36.80 | 37.10 | 36.50 | 36.86 | 36.86 | 0.16% | 186,895 |
| Sep 14, 2025 | 37.22 | 37.36 | 36.56 | 36.80 | 36.80 | -1.02% | 105,282 |
| Sep 11, 2025 | 37.32 | 37.58 | 37.04 | 37.18 | 37.18 | -0.05% | 191,022 |
| Sep 10, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -1.01% | 126,242 |
| Sep 9, 2025 | 38.38 | 38.38 | 37.06 | 37.58 | 37.58 | 1.02% | 340,243 |
| Sep 8, 2025 | 37.56 | 37.84 | 37.14 | 37.20 | 37.20 | -1.38% | 181,637 |
| Sep 7, 2025 | 37.64 | 38.10 | 37.64 | 37.72 | 37.72 | 0.32% | 91,345 |
| Sep 4, 2025 | 38.04 | 38.14 | 37.58 | 37.60 | 37.60 | -1.16% | 191,900 |
| Sep 3, 2025 | 37.94 | 38.12 | 37.80 | 38.04 | 38.04 | 0.32% | 198,920 |
| Sep 2, 2025 | 38.68 | 38.68 | 37.92 | 37.92 | 37.92 | -1.76% | 288,862 |
| Sep 1, 2025 | 39.30 | 39.30 | 38.54 | 38.60 | 38.60 | -1.78% | 325,176 |
| Aug 31, 2025 | 39.64 | 39.74 | 39.12 | 39.30 | 39.30 | -0.86% | 114,776 |
| Aug 28, 2025 | 40.10 | 40.10 | 39.58 | 39.64 | 39.64 | -0.90% | 349,739 |
| Aug 27, 2025 | 40.52 | 40.54 | 40.00 | 40.00 | 40.00 | -0.89% | 397,951 |
| Aug 26, 2025 | 40.80 | 41.64 | 40.36 | 40.36 | 40.36 | -1.08% | 2,658,352 |
| Aug 25, 2025 | 41.78 | 42.28 | 40.80 | 40.80 | 40.80 | -2.35% | 453,845 |
| Aug 24, 2025 | 41.18 | 41.98 | 40.98 | 41.78 | 41.78 | 2.96% | 227,038 |
| Aug 21, 2025 | 40.70 | 41.00 | 40.50 | 40.58 | 40.58 | -0.54% | 194,047 |
| Aug 20, 2025 | 39.98 | 41.46 | 39.90 | 40.80 | 40.80 | 2.41% | 667,474 |
| Aug 19, 2025 | 40.50 | 40.50 | 39.84 | 39.84 | 39.84 | -1.63% | 309,760 |
| Aug 18, 2025 | 40.84 | 41.22 | 40.50 | 40.50 | 40.50 | -0.93% | 845,199 |
| Aug 17, 2025 | 40.20 | 40.98 | 40.20 | 40.88 | 40.88 | 1.84% | 91,113 |
| Aug 14, 2025 | 40.02 | 40.44 | 40.00 | 40.14 | 40.14 | 0.35% | 123,343 |
| Aug 13, 2025 | 40.64 | 40.70 | 39.94 | 40.00 | 40.00 | -0.35% | 170,097 |
| Aug 12, 2025 | 40.00 | 40.80 | 39.82 | 40.14 | 40.14 | 0.55% | 147,620 |
| Aug 11, 2025 | 40.60 | 40.74 | 39.92 | 39.92 | 39.92 | -1.67% | 151,656 |
| Aug 10, 2025 | 41.36 | 41.52 | 40.58 | 40.60 | 40.60 | -2.45% | 181,938 |
| Aug 7, 2025 | 41.80 | 41.92 | 41.40 | 41.62 | 41.62 | -0.76% | 241,025 |
| Aug 6, 2025 | 42.20 | 42.78 | 41.90 | 41.94 | 41.94 | -0.62% | 880,917 |
| Aug 5, 2025 | 41.40 | 42.20 | 41.36 | 42.20 | 42.20 | 2.03% | 195,187 |
| Aug 4, 2025 | 40.40 | 41.70 | 40.00 | 41.36 | 41.36 | 0.88% | 206,999 |
| Aug 3, 2025 | 40.10 | 41.00 | 39.24 | 41.00 | 41.00 | 2.19% | 158,374 |
| Jul 31, 2025 | 39.94 | 40.12 | 39.50 | 40.12 | 40.12 | 0.45% | 130,287 |
| Jul 30, 2025 | 40.00 | 40.00 | 39.56 | 39.94 | 39.94 | 0.50% | 91,698 |
| Jul 29, 2025 | 40.18 | 40.22 | 39.74 | 39.74 | 39.74 | -1.10% | 247,597 |
| Jul 28, 2025 | 40.50 | 40.60 | 40.10 | 40.18 | 40.18 | -0.64% | 89,975 |
| Jul 27, 2025 | 40.76 | 40.88 | 40.42 | 40.44 | 40.44 | -0.79% | 71,198 |
| Jul 24, 2025 | 41.68 | 41.80 | 40.70 | 40.76 | 40.76 | -2.02% | 204,907 |
| Jul 23, 2025 | 40.60 | 41.60 | 40.60 | 41.60 | 41.60 | 2.41% | 105,626 |
| Jul 22, 2025 | 41.00 | 41.26 | 40.52 | 40.62 | 40.62 | -1.79% | 154,684 |
| Jul 21, 2025 | 40.92 | 41.52 | 40.48 | 41.36 | 41.36 | 1.08% | 97,665 |
| Jul 20, 2025 | 41.54 | 41.66 | 40.84 | 40.92 | 40.92 | -2.39% | 111,411 |
| Jul 17, 2025 | 41.52 | 41.92 | 41.30 | 41.92 | 41.92 | 0.96% | 417,183 |