Power and Water Utility Company for Jubail and Yanbu (TADAWUL:2083)
Saudi Arabia
· Delayed Price · Currency is SAR 32.10
-0.24 (-0.74%)
Mar 9, 2026, 3:18 PM AST
TADAWUL:2083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.36 | 32.50 | 31.84 | 32.10 | 32.10 | -0.74% | 1,343,294 |
| Mar 8, 2026 | 31.50 | 32.40 | 31.42 | 32.34 | 32.34 | 3.99% | 1,450,472 |
| Mar 5, 2026 | 30.64 | 31.22 | 30.44 | 31.10 | 31.10 | 1.50% | 1,282,174 |
| Mar 4, 2026 | 29.60 | 30.76 | 29.60 | 30.64 | 30.64 | 3.93% | 1,750,876 |
| Mar 3, 2026 | 29.50 | 30.08 | 29.18 | 29.48 | 29.48 | -0.07% | 1,610,828 |
| Mar 2, 2026 | 29.60 | 30.56 | 29.00 | 29.50 | 29.50 | 0.89% | 1,753,285 |
| Mar 1, 2026 | 29.50 | 30.34 | 28.42 | 29.24 | 29.24 | -6.46% | 2,937,529 |
| Feb 26, 2026 | 31.24 | 31.60 | 30.90 | 31.26 | 31.26 | 0.06% | 1,797,833 |
| Feb 25, 2026 | 31.00 | 31.68 | 30.66 | 31.24 | 31.24 | 8.47% | 4,018,766 |
| Feb 24, 2026 | 29.24 | 29.36 | 28.80 | 28.80 | 28.80 | -1.50% | 297,263 |
| Feb 23, 2026 | 29.36 | 29.60 | 28.70 | 29.24 | 29.24 | -0.88% | 590,362 |
| Feb 19, 2026 | 30.96 | 30.96 | 29.30 | 29.50 | 29.50 | -4.72% | 1,029,920 |
| Feb 18, 2026 | 31.16 | 31.16 | 30.84 | 30.96 | 30.96 | -0.77% | 623,093 |
| Feb 17, 2026 | 31.66 | 31.66 | 31.12 | 31.20 | 31.20 | -1.45% | 490,378 |
| Feb 16, 2026 | 31.86 | 31.98 | 31.46 | 31.66 | 31.66 | -0.94% | 623,449 |
| Feb 15, 2026 | 32.74 | 32.78 | 31.84 | 31.96 | 31.96 | -1.66% | 959,900 |
| Feb 12, 2026 | 31.82 | 32.68 | 31.46 | 32.50 | 32.50 | 2.27% | 1,597,948 |
| Feb 11, 2026 | 31.60 | 31.80 | 31.30 | 31.78 | 31.78 | 0.82% | 952,704 |
| Feb 10, 2026 | 30.90 | 31.60 | 30.60 | 31.52 | 31.52 | 2.01% | 1,464,511 |
| Feb 9, 2026 | 30.80 | 31.64 | 30.76 | 30.90 | 30.90 | 0.78% | 1,654,870 |
| Feb 8, 2026 | 31.80 | 31.84 | 30.62 | 30.66 | 30.66 | -2.23% | 985,679 |
| Feb 5, 2026 | 32.80 | 32.80 | 31.28 | 31.36 | 31.36 | -4.56% | 1,094,140 |
| Feb 4, 2026 | 33.08 | 33.34 | 32.52 | 32.86 | 32.86 | -0.12% | 901,024 |
| Feb 3, 2026 | 32.84 | 33.28 | 32.70 | 32.90 | 32.90 | -0.06% | 584,246 |
| Feb 2, 2026 | 31.48 | 33.40 | 30.90 | 32.92 | 32.92 | 4.97% | 1,877,477 |
| Feb 1, 2026 | 32.42 | 32.42 | 31.24 | 31.36 | 31.36 | -3.27% | 568,336 |
| Jan 29, 2026 | 33.04 | 33.10 | 32.42 | 32.42 | 32.42 | -1.88% | 937,202 |
| Jan 28, 2026 | 33.46 | 33.52 | 32.98 | 33.04 | 33.04 | -1.20% | 1,207,709 |
| Jan 27, 2026 | 33.62 | 33.84 | 33.34 | 33.44 | 33.44 | -0.54% | 1,273,436 |
| Jan 26, 2026 | 33.26 | 33.98 | 33.00 | 33.62 | 33.62 | 1.76% | 2,176,826 |
| Jan 25, 2026 | 33.38 | 33.56 | 32.96 | 33.04 | 33.04 | -1.02% | 815,390 |
| Jan 22, 2026 | 32.64 | 33.50 | 32.52 | 33.38 | 33.38 | 2.27% | 1,285,732 |
| Jan 21, 2026 | 33.00 | 33.00 | 32.50 | 32.64 | 32.64 | -1.27% | 626,203 |
| Jan 20, 2026 | 34.00 | 34.00 | 32.88 | 33.06 | 33.06 | -2.30% | 478,972 |
| Jan 19, 2026 | 34.08 | 34.42 | 33.78 | 33.84 | 33.84 | -0.76% | 420,642 |
| Jan 18, 2026 | 34.42 | 34.70 | 34.10 | 34.10 | 34.10 | -0.93% | 493,848 |
| Jan 15, 2026 | 34.98 | 34.98 | 34.06 | 34.42 | 34.42 | -1.60% | 481,508 |
| Jan 14, 2026 | 35.30 | 35.66 | 34.94 | 34.98 | 34.98 | -0.96% | 516,971 |
| Jan 13, 2026 | 35.68 | 35.80 | 35.08 | 35.32 | 35.32 | -0.95% | 383,010 |
| Jan 12, 2026 | 35.96 | 36.34 | 35.44 | 35.66 | 35.66 | - | 279,802 |
| Jan 11, 2026 | 35.12 | 35.94 | 35.12 | 35.66 | 35.66 | 1.54% | 247,072 |
| Jan 8, 2026 | 35.50 | 35.54 | 35.10 | 35.12 | 35.12 | -1.07% | 202,314 |
| Jan 7, 2026 | 36.48 | 36.52 | 35.42 | 35.50 | 35.50 | 0.17% | 373,945 |
| Jan 6, 2026 | 35.54 | 35.80 | 35.28 | 35.44 | 35.44 | -0.34% | 225,843 |
| Jan 5, 2026 | 36.10 | 36.24 | 35.06 | 35.56 | 35.56 | -1.28% | 328,642 |
| Jan 4, 2026 | 36.18 | 36.80 | 35.78 | 36.02 | 36.02 | -3.12% | 163,321 |
| Jan 1, 2026 | 36.80 | 37.42 | 36.80 | 37.18 | 37.18 | 1.03% | 48,255 |
| Dec 31, 2025 | 36.30 | 36.80 | 36.30 | 36.80 | 36.80 | 1.83% | 52,276 |
| Dec 30, 2025 | 36.72 | 36.72 | 36.08 | 36.14 | 36.14 | -1.58% | 136,286 |
| Dec 29, 2025 | 36.18 | 36.92 | 36.08 | 36.72 | 36.72 | 1.49% | 85,493 |
| Dec 28, 2025 | 37.08 | 37.20 | 36.08 | 36.18 | 36.18 | -2.43% | 159,180 |
| Dec 25, 2025 | 36.94 | 37.28 | 36.94 | 37.08 | 37.08 | -0.32% | 37,023 |
| Dec 24, 2025 | 37.48 | 37.50 | 36.98 | 37.20 | 37.20 | -0.53% | 504,305 |
| Dec 23, 2025 | 37.10 | 37.56 | 37.10 | 37.40 | 37.40 | 1.08% | 136,465 |
| Dec 22, 2025 | 37.40 | 37.48 | 36.92 | 37.00 | 37.00 | -1.23% | 140,824 |
| Dec 21, 2025 | 37.58 | 38.00 | 37.40 | 37.46 | 37.46 | -1.06% | 134,395 |
| Dec 18, 2025 | 37.82 | 37.96 | 36.66 | 37.86 | 37.86 | -0.37% | 272,842 |
| Dec 17, 2025 | 37.92 | 38.08 | 37.68 | 38.00 | 38.00 | 0.21% | 111,199 |
| Dec 16, 2025 | 38.52 | 38.62 | 37.76 | 37.92 | 37.92 | -1.56% | 182,450 |
| Dec 15, 2025 | 38.46 | 38.82 | 38.46 | 38.52 | 38.52 | 0.05% | 117,762 |
| Dec 14, 2025 | 40.40 | 40.48 | 38.50 | 38.50 | 38.50 | -4.09% | 210,024 |
| Dec 11, 2025 | 39.90 | 40.60 | 39.64 | 40.14 | 40.14 | 1.36% | 202,305 |
| Dec 10, 2025 | 39.14 | 39.90 | 39.14 | 39.60 | 39.60 | 0.46% | 117,751 |
| Dec 9, 2025 | 38.64 | 39.58 | 38.58 | 39.42 | 39.42 | 2.02% | 179,941 |
| Dec 8, 2025 | 39.58 | 39.60 | 38.16 | 38.64 | 38.64 | 0.78% | 461,237 |
| Dec 7, 2025 | 40.00 | 40.00 | 38.34 | 38.34 | 38.34 | -0.57% | 205,355 |
| 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 |