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
February 19, 2026	30.96	29.5	29.5	30.96	29.3	1.03M
February 18, 2026	31.16	30.96	30.96	31.16	30.84	623,093
February 17, 2026	31.66	31.2	31.2	31.66	31.12	490,378
February 16, 2026	31.86	31.66	31.66	31.98	31.46	623,449
February 15, 2026	32.74	31.96	31.96	32.78	31.84	959,900
February 12, 2026	31.82	32.5	32.5	32.68	31.46	1.6M
February 11, 2026	31.6	31.78	31.78	31.8	31.3	952,704
February 10, 2026	30.9	31.52	31.52	31.6	30.6	1.46M
February 09, 2026	30.8	30.9	30.9	31.64	30.76	1.65M
February 08, 2026	31.8	30.66	30.66	31.84	30.62	985,679
February 05, 2026	32.8	31.36	31.36	32.8	31.28	1.09M
February 04, 2026	33.08	32.86	32.86	33.34	32.52	901,024
February 03, 2026	32.84	32.9	32.9	33.28	32.7	584,246
February 02, 2026	31.48	32.92	32.92	33.4	30.9	1.88M
February 01, 2026	32.42	31.36	31.36	32.42	31.24	568,336
January 29, 2026	33.04	32.42	32.42	33.1	32.42	937,202
January 28, 2026	33.46	33.04	33.04	33.52	32.98	1.21M
January 27, 2026	33.62	33.44	33.44	33.84	33.34	1.27M
January 26, 2026	33.26	33.62	33.62	33.98	33	2.18M
January 25, 2026	33.38	33.04	33.04	33.56	32.96	815,390
January 22, 2026	32.64	33.38	33.38	33.5	32.52	1.29M
January 21, 2026	33	32.64	32.64	33	32.5	637,803
January 20, 2026	34	33.06	33.06	34	32.88	478,972
January 19, 2026	34.08	33.84	33.84	34.42	33.78	420,642
January 18, 2026	34.42	34.1	34.1	34.7	34.1	493,848
January 15, 2026	34.98	34.42	34.42	34.98	34.06	481,508
January 14, 2026	35.3	34.98	34.98	35.66	34.94	516,971
January 13, 2026	35.68	35.32	35.32	35.8	35.08	383,010
January 12, 2026	35.96	35.66	35.66	36.34	35.44	279,802
January 11, 2026	35.12	35.66	35.66	35.94	35.12	247,072
January 08, 2026	35.5	35.12	35.12	35.54	35.1	202,314
January 07, 2026	36.48	35.5	35.5	36.52	35.42	373,945
January 06, 2026	35.54	35.44	35.44	35.8	35.28	225,843
January 05, 2026	36.1	35.56	35.56	36.24	35.06	328,642
January 04, 2026	36.18	36.02	36.02	36.8	35.78	163,321
January 01, 2026	36.8	37.18	37.18	37.42	36.8	48,255
December 31, 2025	36.3	36.8	36.8	36.8	36.3	52,276
December 30, 2025	36.72	36.14	36.14	36.72	36.08	136,286
December 29, 2025	36.18	36.72	36.72	36.92	36.08	85,493
December 28, 2025	37.08	36.18	36.18	37.2	36.08	159,180
December 25, 2025	36.94	37.08	37.08	37.28	36.94	37,023
December 24, 2025	37.48	37.2	37.2	37.5	36.98	504,305
December 23, 2025	37.1	37.4	37.4	37.56	37.1	136,465
December 22, 2025	37.4	37	37	37.48	36.92	140,824
December 21, 2025	37.58	37.46	37.46	38	37.4	134,395
December 18, 2025	37.82	37.86	37.86	37.96	36.66	272,842
December 17, 2025	37.92	38	38	38.08	37.68	111,199
December 16, 2025	38.52	37.92	37.92	38.62	37.76	182,450
December 15, 2025	38.46	38.52	38.52	38.82	38.46	117,762
December 14, 2025	40.4	38.5	38.5	40.48	38.5	210,024
December 11, 2025	39.9	40.14	40.14	40.6	39.64	202,305
December 10, 2025	39.14	39.6	39.6	39.9	39.14	117,751
December 09, 2025	38.64	39.42	39.42	39.58	38.58	179,941
December 08, 2025	39.58	38.64	38.64	39.6	38.16	461,237
December 07, 2025	40	38.34	38.34	40	38.34	205,355
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

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