Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.29 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
61,569.49 -1,332.02 (-2.12%) CMC Crypto 200
1,270.09 -21.31 (-1.65%)
Alkhorayef Water and Power Technologies Company (2081.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:15PM AST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 245.20 | 245.20 | 226.00 | 231.80 | 231.80 | 115,163 |
| 13 May 2024 | 248.00 | 253.00 | 241.00 | 242.40 | 242.40 | 54,010 |
| 12 May 2024 | 252.80 | 253.80 | 244.60 | 247.20 | 247.20 | 29,779 |
| 09 May 2024 | 252.00 | 255.80 | 249.00 | 252.80 | 252.80 | 82,206 |
| 08 May 2024 | 244.80 | 254.00 | 241.20 | 249.00 | 249.00 | 120,741 |
| 07 May 2024 | 229.40 | 243.40 | 229.40 | 243.40 | 243.40 | 99,313 |
| 06 May 2024 | 233.00 | 235.00 | 228.20 | 232.00 | 232.00 | 106,043 |
| 05 May 2024 | 227.60 | 232.00 | 227.60 | 230.00 | 230.00 | 36,486 |
| 02 May 2024 | 233.00 | 233.00 | 223.20 | 227.40 | 227.40 | 57,451 |
| 01 May 2024 | 234.20 | 235.00 | 227.20 | 228.00 | 228.00 | 57,259 |
| 30 Apr 2024 | 231.00 | 236.00 | 230.00 | 233.00 | 233.00 | 112,178 |
| 29 Apr 2024 | 225.80 | 229.40 | 224.00 | 228.60 | 228.60 | 73,538 |
| 28 Apr 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | - |
| 25 Apr 2024 | 220.00 | 226.00 | 220.00 | 221.60 | 221.60 | 59,052 |
| 24 Apr 2024 | 221.60 | 226.00 | 218.00 | 218.80 | 218.80 | 34,820 |
| 23 Apr 2024 | 226.40 | 230.00 | 223.00 | 223.60 | 223.60 | 64,191 |
| 22 Apr 2024 | 230.20 | 230.20 | 225.80 | 227.80 | 227.80 | 29,586 |
| 21 Apr 2024 | 231.00 | 233.00 | 229.20 | 230.20 | 230.20 | 22,267 |
| 18 Apr 2024 | 231.40 | 236.80 | 228.40 | 230.20 | 230.20 | 164,524 |
| 17 Apr 2024 | 228.40 | 231.00 | 226.80 | 228.40 | 228.40 | 51,273 |
| 16 Apr 2024 | 229.40 | 232.60 | 226.80 | 228.40 | 228.40 | 83,858 |
| 15 Apr 2024 | 223.60 | 229.20 | 221.00 | 227.00 | 227.00 | 86,578 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 220.00 | 221.00 | 216.60 | 219.00 | 219.00 | 111,658 |
| 03 Apr 2024 | 220.00 | 221.60 | 216.20 | 217.80 | 217.80 | 64,256 |
| 02 Apr 2024 | 223.00 | 223.00 | 218.20 | 220.00 | 220.00 | 44,836 |
| 01 Apr 2024 | 215.80 | 226.80 | 214.60 | 219.80 | 219.80 | 59,930 |
| 31 Mar 2024 | 230.00 | 230.20 | 214.20 | 218.00 | 218.00 | 39,794 |
| 28 Mar 2024 | 238.00 | 238.00 | 225.00 | 232.00 | 232.00 | 42,344 |
| 27 Mar 2024 | 238.00 | 242.40 | 233.40 | 237.20 | 237.20 | 75,417 |
| 26 Mar 2024 | 248.40 | 250.00 | 238.00 | 238.00 | 238.00 | 55,706 |
| 25 Mar 2024 | 251.40 | 253.20 | 244.60 | 249.80 | 249.80 | 86,572 |
| 24 Mar 2024 | 238.60 | 250.00 | 236.20 | 249.80 | 249.80 | 100,638 |
| 21 Mar 2024 | 238.40 | 240.60 | 236.40 | 237.60 | 237.60 | 49,744 |
| 20 Mar 2024 | 239.00 | 242.20 | 235.00 | 238.00 | 238.00 | 134,573 |
| 19 Mar 2024 | 264.00 | 264.00 | 236.20 | 236.80 | 236.80 | 335,349 |
| 18 Mar 2024 | 258.20 | 264.00 | 255.60 | 261.00 | 261.00 | 95,637 |
| 17 Mar 2024 | 263.40 | 265.80 | 257.00 | 257.40 | 257.40 | 99,746 |
| 14 Mar 2024 | 270.00 | 271.40 | 260.00 | 262.00 | 262.00 | 160,535 |
| 13 Mar 2024 | 267.20 | 270.00 | 261.20 | 269.40 | 269.40 | 111,888 |
| 12 Mar 2024 | 273.00 | 274.00 | 259.00 | 267.20 | 267.20 | 90,654 |
| 11 Mar 2024 | 278.40 | 278.40 | 259.80 | 271.00 | 271.00 | 182,370 |
| 10 Mar 2024 | 277.80 | 284.40 | 277.80 | 278.40 | 278.40 | 87,960 |
| 07 Mar 2024 | 280.00 | 282.00 | 271.60 | 275.80 | 275.80 | 156,364 |
| 06 Mar 2024 | 257.20 | 282.60 | 257.00 | 279.60 | 279.60 | 262,720 |
| 05 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 04 Mar 2024 | 237.20 | 243.00 | 235.40 | 238.00 | 238.00 | 69,922 |
| 03 Mar 2024 | 240.00 | 240.80 | 237.00 | 238.00 | 238.00 | 43,015 |
| 29 Feb 2024 | 235.80 | 242.60 | 234.00 | 242.60 | 242.60 | 122,507 |
| 28 Feb 2024 | 237.00 | 237.00 | 231.20 | 235.20 | 235.20 | 35,762 |
| 27 Feb 2024 | 233.80 | 238.00 | 232.00 | 234.00 | 234.00 | 50,132 |
| 26 Feb 2024 | 235.00 | 235.00 | 230.00 | 233.80 | 233.80 | 58,836 |
| 25 Feb 2024 | 230.00 | 237.80 | 230.00 | 235.00 | 235.00 | 85,916 |
| 21 Feb 2024 | 233.20 | 234.00 | 227.80 | 229.00 | 229.00 | 37,370 |
| 20 Feb 2024 | 234.00 | 238.20 | 230.80 | 232.20 | 232.20 | 63,054 |
| 19 Feb 2024 | 236.20 | 236.80 | 230.80 | 234.00 | 234.00 | 83,256 |
| 18 Feb 2024 | 245.60 | 246.80 | 235.60 | 236.00 | 236.00 | 116,273 |
| 15 Feb 2024 | 245.80 | 257.80 | 242.00 | 245.60 | 245.60 | 152,100 |
| 14 Feb 2024 | 231.80 | 244.00 | 230.80 | 242.80 | 242.80 | 111,709 |
| 13 Feb 2024 | 230.80 | 235.20 | 226.80 | 231.80 | 231.80 | 117,226 |
| 12 Feb 2024 | 229.00 | 231.80 | 224.40 | 227.00 | 227.00 | 66,210 |
| 11 Feb 2024 | 224.80 | 232.00 | 223.40 | 225.80 | 225.80 | 66,516 |
| 08 Feb 2024 | 221.00 | 225.00 | 215.80 | 219.60 | 219.60 | 74,422 |
| 07 Feb 2024 | 221.00 | 225.00 | 215.80 | 219.60 | 219.60 | 74,422 |
| 06 Feb 2024 | 218.40 | 222.80 | 218.00 | 219.20 | 219.20 | 50,608 |
| 05 Feb 2024 | 213.80 | 220.60 | 213.20 | 218.00 | 218.00 | 85,483 |
| 04 Feb 2024 | 215.80 | 217.20 | 213.60 | 214.00 | 214.00 | 20,372 |
| 01 Feb 2024 | 218.80 | 220.00 | 213.80 | 215.60 | 215.60 | 30,823 |
| 31 Jan 2024 | 212.60 | 223.80 | 210.20 | 215.00 | 215.00 | 39,298 |
| 30 Jan 2024 | 219.60 | 225.40 | 215.60 | 215.60 | 215.60 | 105,473 |
| 29 Jan 2024 | 210.00 | 219.40 | 209.80 | 216.20 | 216.20 | 107,827 |
| 28 Jan 2024 | 209.00 | 210.00 | 208.20 | 209.40 | 209.40 | 12,105 |
| 25 Jan 2024 | 212.00 | 212.00 | 208.00 | 208.60 | 208.60 | 60,108 |
| 24 Jan 2024 | 213.00 | 213.00 | 209.20 | 210.20 | 210.20 | 64,606 |
| 23 Jan 2024 | 213.40 | 215.60 | 210.40 | 213.00 | 213.00 | 87,342 |
| 22 Jan 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - |
| 21 Jan 2024 | 218.00 | 218.00 | 207.80 | 210.20 | 210.20 | 123,181 |
| 18 Jan 2024 | 211.60 | 218.20 | 211.60 | 214.60 | 214.60 | 75,769 |
| 17 Jan 2024 | 208.40 | 216.00 | 205.80 | 212.00 | 212.00 | 102,114 |
| 16 Jan 2024 | 202.00 | 209.40 | 202.00 | 208.40 | 208.40 | 135,760 |
| 15 Jan 2024 | 201.20 | 205.40 | 199.00 | 202.60 | 202.60 | 166,825 |
| 14 Jan 2024 | 207.00 | 209.40 | 201.80 | 202.60 | 202.60 | 39,336 |
| 11 Jan 2024 | 211.40 | 211.40 | 200.00 | 206.80 | 206.80 | 102,530 |
| 10 Jan 2024 | 202.80 | 214.00 | 202.40 | 209.20 | 209.20 | 116,884 |
| 09 Jan 2024 | 203.80 | 204.00 | 200.40 | 202.40 | 202.40 | 46,725 |
| 08 Jan 2024 | 198.00 | 206.80 | 196.80 | 203.00 | 203.00 | 179,801 |
| 07 Jan 2024 | 195.40 | 197.00 | 194.80 | 196.80 | 196.80 | 22,796 |
| 04 Jan 2024 | 199.00 | 200.00 | 194.40 | 195.20 | 195.20 | 92,117 |
| 03 Jan 2024 | 200.80 | 203.80 | 195.40 | 195.40 | 195.40 | 165,702 |
| 02 Jan 2024 | 200.00 | 204.00 | 197.40 | 197.60 | 197.60 | 77,665 |
| 01 Jan 2024 | 192.80 | 200.00 | 192.80 | 199.60 | 199.60 | 85,431 |
| 31 Dec 2023 | 196.00 | 196.00 | 192.80 | 193.60 | 193.60 | 33,084 |
| 28 Dec 2023 | 188.80 | 197.80 | 186.20 | 194.00 | 194.00 | 204,220 |
| 27 Dec 2023 | 186.00 | 191.60 | 184.00 | 186.20 | 186.20 | 154,978 |
| 26 Dec 2023 | 183.00 | 187.40 | 182.40 | 185.60 | 185.60 | 99,958 |
| 25 Dec 2023 | 183.40 | 183.40 | 180.40 | 181.80 | 181.80 | 71,381 |
| 24 Dec 2023 | 184.00 | 184.20 | 181.60 | 182.60 | 182.60 | 39,563 |
| 21 Dec 2023 | 188.00 | 190.20 | 182.00 | 184.00 | 184.00 | 179,401 |
| 20 Dec 2023 | 189.20 | 192.40 | 186.60 | 188.20 | 188.20 | 170,159 |
| 19 Dec 2023 | 183.40 | 189.20 | 180.00 | 186.80 | 186.80 | 283,115 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.