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
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
September 10, 2025	37.8	37.2	37.2	37.8	37.2	126,242
September 09, 2025	38.38	37.58	37.58	38.38	37.06	340,243
September 08, 2025	37.56	37.2	37.2	37.84	37.14	181,637
September 07, 2025	37.64	37.72	37.72	38.1	37.64	91,345
September 04, 2025	38.04	37.6	37.6	38.14	37.58	191,900
September 03, 2025	37.94	37.9	37.9	38.12	37.8	181,335
September 02, 2025	38.68	37.92	37.92	38.68	37.92	288,862
September 01, 2025	39.3	38.6	38.6	39.3	38.54	325,176
August 31, 2025	39.64	39.3	39.3	39.74	39.12	114,776
August 28, 2025	40.1	39.64	39.64	40.1	39.58	349,739
August 27, 2025	40.52	40	40	40.54	40	397,951
August 26, 2025	40.8	40.36	40.36	41.64	40.36	2.66M
August 25, 2025	41.78	40.8	40.8	42.28	40.8	453,845
August 24, 2025	41.18	41.78	41.78	41.98	40.98	227,038
August 21, 2025	40.7	40.58	40.58	41	40.5	194,047
August 20, 2025	39.98	40.8	40.8	41.46	39.9	667,474
August 19, 2025	40.5	39.84	39.84	40.5	39.84	309,760
August 18, 2025	40.84	40.5	40.5	41.22	40.5	845,199
August 17, 2025	40.2	40.88	40.88	40.98	40.2	91,113
August 14, 2025	40.02	40.14	40.14	40.44	40	123,343
August 13, 2025	40.64	40	40	40.7	39.94	170,097
August 12, 2025	40	40.14	40.14	40.8	39.82	147,620
August 11, 2025	40.6	39.92	39.92	40.74	39.92	151,656
August 10, 2025	41.36	40.6	40.6	41.52	40.58	181,938
August 07, 2025	41.8	41.62	41.62	41.92	41.4	241,025
August 06, 2025	42.2	41.94	41.94	42.78	41.9	880,917
August 05, 2025	41.4	42.2	42.2	42.2	41.36	195,187
August 04, 2025	40.4	41.36	41.36	41.7	40	206,999
August 03, 2025	40.1	41	41	41	39.24	158,374
July 31, 2025	39.94	40.12	40.12	40.12	39.5	130,287
July 30, 2025	40	39.94	39.94	40	39.56	91,698
July 29, 2025	40.18	39.74	39.74	40.22	39.74	247,597
July 28, 2025	40.5	40.18	40.18	40.6	40.1	89,975
July 27, 2025	40.76	40.44	40.44	40.88	40.42	71,198
July 24, 2025	41.68	40.76	40.76	41.8	40.7	204,907
July 23, 2025	40.6	41.6	41.6	41.6	40.6	105,626
July 22, 2025	41	40.62	40.62	41.26	40.52	154,684
July 21, 2025	40.92	41.36	41.36	41.52	40.48	97,665
July 20, 2025	41.54	40.92	40.92	41.66	40.84	111,411
July 17, 2025	41.52	41.92	41.92	41.92	41.3	417,183
July 16, 2025	42.22	41.52	41.52	42.22	41.34	287,914
July 15, 2025	42.5	42.5	42.5	42.5	42.2	170,532
July 14, 2025	43	42.62	42.62	43.1	42.22	217,368
July 13, 2025	43.18	43.36	43.36	43.4	42.96	111,848
July 10, 2025	42.92	43.18	43.18	43.48	42.92	328,330
July 09, 2025	42.8	42.98	42.98	43.18	42.2	275,955
July 08, 2025	43.2	42.92	42.92	43.4	42.76	219,681
July 07, 2025	43.46	43.2	43.2	43.8	43.1	219,871

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