UK markets closed

Alkhorayef Water and Power Technologies Company (2081.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
193.80+4.80 (+2.54%)
At close: 03:14PM AST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024189.20194.00189.00193.80193.80175,831
26 Jun 2024189.80192.20183.20189.00189.00142,026
25 Jun 2024182.80189.20180.20189.20189.20201,612
24 Jun 2024180.00184.00177.00182.80182.8057,818
23 Jun 2024179.00184.00173.00180.80180.8083,119
13 Jun 2024182.60186.60175.80180.80180.80105,612
12 Jun 2024184.40185.80182.00182.60182.6041,343
11 Jun 2024181.20187.20179.00184.40184.40182,427
10 Jun 2024173.00184.40171.20181.00181.00226,962
09 Jun 2024158.00172.80156.80170.60170.60142,478
06 Jun 2024171.60171.60156.20157.60157.60187,578
05 Jun 2024163.80172.00162.40170.60170.6082,550
04 Jun 2024169.00179.80163.60163.80163.80237,345
03 Jun 2024161.60171.00159.40169.00169.00102,122
02 Jun 2024154.00154.00154.00154.00154.00-
30 May 2024154.00154.00154.00154.00154.00-
29 May 2024156.80157.00153.40154.00154.0041,612
28 May 2024158.00159.20155.00156.80156.8081,744
27 May 2024161.00161.40153.00159.60159.6053,393
26 May 2024174.40174.40160.40161.00161.0073,105
26 May 20243.5:2.5 Stock split
23 May 2024165.71166.86161.43162.86162.8647,275
22 May 2024162.29169.29162.29165.43165.43131,868
21 May 2024165.00165.00160.14162.29162.2976,808
20 May 2024169.14169.14163.00163.29163.2953,034
19 May 2024167.86167.86167.86167.86167.86-
16 May 2024166.86169.86162.14167.86167.86177,807
15 May 2024165.71169.71163.71165.71165.71129,796
14 May 2024175.14175.14161.43165.57165.57161,228
13 May 2024177.14180.71172.14173.14173.1475,614
12 May 2024180.57181.29174.71176.57176.5741,690
09 May 2024180.00182.71177.86180.57180.57115,088
08 May 2024174.86181.43172.29177.86177.86169,037
07 May 2024163.86173.86163.86173.86173.86139,038
06 May 2024166.43167.86163.00165.71165.71148,460
05 May 2024162.57165.71162.57164.29164.2951,080
02 May 2024166.43166.43159.43162.43162.4380,431
01 May 2024167.29167.86162.29162.86162.8680,162
30 Apr 2024165.00168.57164.29166.43166.43157,049
29 Apr 2024161.29163.86160.00163.29163.29102,953
28 Apr 2024158.29158.29158.29158.29158.29-
25 Apr 2024157.14161.43157.14158.29158.2982,672
24 Apr 2024158.29161.43155.71156.29156.2948,748
23 Apr 2024161.71164.29159.29159.71159.7189,867
22 Apr 2024164.43164.43161.29162.71162.7141,420
21 Apr 2024165.00166.43163.71164.43164.4331,173
18 Apr 2024165.29169.14163.14164.43164.43230,333
17 Apr 2024163.14165.00162.00163.14163.1471,782
16 Apr 2024163.86166.14162.00163.14163.14117,401
15 Apr 2024159.71163.71157.86162.14162.14121,209
14 Apr 2024156.43156.43156.43156.43156.43-
04 Apr 2024157.14157.86154.71156.43156.43156,321
03 Apr 2024157.14158.29154.43155.57155.5789,958
02 Apr 2024159.29159.29155.86157.14157.1462,770
01 Apr 2024154.14162.00153.29157.00157.0083,902
31 Mar 2024164.29164.43153.00155.71155.7155,711
28 Mar 2024170.00170.00160.71165.71165.7159,281
27 Mar 2024170.00173.14166.71169.43169.43105,583
26 Mar 2024177.43178.57170.00170.00170.0077,988
25 Mar 2024179.57180.86174.71178.43178.43121,200
24 Mar 2024170.43178.57168.71178.43178.43140,893
21 Mar 2024170.29171.86168.86169.71169.7169,641
20 Mar 2024170.71173.00167.86170.00170.00188,402
19 Mar 2024188.57188.57168.71169.14169.14469,488
18 Mar 2024184.43188.57182.57186.43186.43133,891
17 Mar 2024188.14189.86183.57183.86183.86139,644
14 Mar 2024192.86193.86185.71187.14187.14224,749
13 Mar 2024190.86192.86186.57192.43192.43156,643
12 Mar 2024195.00195.71185.00190.86190.86126,915
11 Mar 2024198.86198.86185.57193.57193.57255,318
10 Mar 2024198.43203.14198.43198.86198.86123,144
07 Mar 2024200.00201.43194.00197.00197.00218,909
06 Mar 2024183.71201.86183.57199.71199.71367,808
05 Mar 2024170.00170.00170.00170.00170.00-
04 Mar 2024169.43173.57168.14170.00170.0097,890
03 Mar 2024171.43172.00169.29170.00170.0060,221
29 Feb 2024168.43173.29167.14173.29173.29171,509
28 Feb 2024169.29169.29165.14168.00168.0050,066
27 Feb 2024167.00170.00165.71167.14167.1470,184
26 Feb 2024167.86167.86164.29167.00167.0082,370
25 Feb 2024164.29169.86164.29167.86167.86120,282
21 Feb 2024166.57167.14162.71163.57163.5752,318
20 Feb 2024167.14170.14164.86165.86165.8688,275
19 Feb 2024168.71169.14164.86167.14167.14116,558
18 Feb 2024175.43176.29168.29168.57168.57162,782
15 Feb 2024175.57184.14172.86175.43175.43212,940
14 Feb 2024165.57174.29164.86173.43173.43156,392
13 Feb 2024164.86168.00162.00165.57165.57164,116
12 Feb 2024163.57165.57160.29162.14162.1492,694
11 Feb 2024160.57165.71159.57161.29161.2993,122
08 Feb 2024157.86160.71154.14156.86156.86104,190
07 Feb 2024157.86160.71154.14156.86156.86104,190
06 Feb 2024156.00159.14155.71156.57156.5770,851
05 Feb 2024152.71157.57152.29155.71155.71119,676
04 Feb 2024154.14155.14152.57152.86152.8628,520
01 Feb 2024156.29157.14152.71154.00154.0043,152
31 Jan 2024151.86159.86150.14153.57153.5755,017
30 Jan 2024156.86161.00154.00154.00154.00147,662
29 Jan 2024150.00156.71149.86154.43154.43150,957
28 Jan 2024149.29150.00148.71149.57149.5716,947
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...