The Power and Water Utility Company for Jubail and Yanbu - 2083.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.1	38.56	38.56	39.2	38.5	119,069
December 03, 2025	38.12	38.9	38.9	38.94	38.08	122,074
December 02, 2025	37.6	38.1	38.1	38.2	37.6	136,673
December 01, 2025	37.06	37.5	37.5	37.7	37	138,718
November 30, 2025	37.66	37.06	37.06	37.96	36.9	117,650
November 27, 2025	38.04	37.66	37.66	38.26	37.5	156,529
November 26, 2025	38.16	38	38	38.34	37.72	134,011
November 25, 2025	39.14	38.18	38.18	39.8	38	319,484
November 24, 2025	39.64	40.22	40.22	40.22	38.84	192,838
November 23, 2025	39.8	39.84	39.84	40.2	39.76	59,378
November 20, 2025	39.68	39.8	39.8	40	39.62	63,763
November 19, 2025	40.18	39.68	39.68	40.56	39.68	111,886
November 18, 2025	39.56	40.1	40.1	40.32	39.14	146,115
November 17, 2025	40.24	39.72	39.72	40.68	39.2	181,094
November 16, 2025	40.3	40.24	40.24	40.36	39.86	125,961
November 13, 2025	40.3	40.36	40.36	40.56	40.12	107,733
November 12, 2025	40.8	40.3	40.3	40.92	40.3	147,318
November 11, 2025	41.1	40.8	40.8	41.16	40.42	193,475
November 10, 2025	40.78	41.2	41.2	41.76	40.52	174,345
November 09, 2025	41.6	40.76	40.76	41.84	40.52	123,794
November 06, 2025	41.18	41.94	41.94	41.98	41.18	118,301
November 05, 2025	42.2	41.14	41.14	42.88	41.12	336,874
November 04, 2025	42.7	42.06	42.06	43.72	42.06	387,805
November 03, 2025	43.1	42.98	42.98	43.3	42.7	291,109
November 02, 2025	42.1	43.1	43.1	43.94	42.04	345,965
October 30, 2025	42.38	42.14	42.14	42.8	42	317,637
October 29, 2025	41.2	42.34	42.34	42.86	41.1	631,987
October 28, 2025	41.16	41.24	41.24	41.52	41.08	106,905
October 27, 2025	41.62	41.08	41.08	41.94	41	221,323
October 26, 2025	41.88	41.78	41.78	42.24	41.56	139,879
October 23, 2025	41.76	41.88	41.88	41.98	41.5	158,254
October 22, 2025	42.42	41.76	41.76	42.68	41.6	279,892
October 21, 2025	42.6	42.5	42.5	43.5	42.24	574,150
October 20, 2025	42.84	42.72	42.72	42.84	41.82	347,357
October 19, 2025	42.74	42.76	42.76	43.16	42.62	168,791
October 16, 2025	43	43.06	43.06	43.9	42.74	575,925
October 15, 2025	43.3	43	43	43.58	42.52	577,538
October 14, 2025	42.44	43	43	43.28	42.44	465,475
October 13, 2025	42.7	42.36	42.36	43.24	42	395,492
October 12, 2025	41.84	42.5	42.5	42.9	41.8	253,181
October 09, 2025	43.54	42.9	42.9	44.12	42.68	595,931
October 08, 2025	44.56	43.56	43.56	44.96	43.56	685,028
October 07, 2025	43.9	44.56	44.56	45.3	43.06	3.16M
October 06, 2025	40.1	43.24	43.24	43.24	40.02	2.46M
October 05, 2025	39.2	39.32	39.32	39.5	39.2	206,402
October 02, 2025	39.5	39.2	39.2	40.24	39.2	624,633
October 01, 2025	39.52	39.4	39.4	39.62	39.22	288,019
September 30, 2025	39.34	39.52	39.52	39.86	39.34	288,019
September 29, 2025	38.96	39.32	39.32	39.36	38.9	334,908
September 28, 2025	39	38.96	38.96	39.5	38.94	162,286
September 25, 2025	39.68	39	39	39.9	38.78	429,909
September 24, 2025	38.52	39.54	39.54	39.68	38.52	571,673
September 22, 2025	38.2	38.26	38.26	38.4	38.16	150,112
September 21, 2025	38.38	38.14	38.14	38.52	38.1	309,297
September 18, 2025	37.7	38.2	38.2	38.2	37.52	276,873
September 17, 2025	37.46	37.66	37.66	37.68	37.12	287,216
September 16, 2025	36.86	37.26	37.26	37.34	36.8	266,895
September 15, 2025	36.8	36.86	36.86	37.1	36.5	186,895
September 14, 2025	37.22	36.8	36.8	37.36	36.56	105,282
September 11, 2025	37.32	37.18	37.18	37.58	37.04	191,022

The Power and Water Utility Company for Jubail and Yanbu (2083.SR) SAU