FALCOM Saudi Equity ETF - 9400.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.48	47.48	47.48	48.48	47.16	658
December 03, 2025	47.12	47.16	47.16	47.16	46.76	208
December 02, 2025	48.5	47.12	47.12	48.5	46.76	842
December 01, 2025	47.3	47.1	47.1	47.6	47.1	375
November 30, 2025	47.86	47.25	47.25	47.86	47.25	566
November 27, 2025	47.22	47.76	47.76	47.86	47.22	807
November 26, 2025	47.5	47.62	47.62	47.74	47.14	407
November 25, 2025	47.84	47.14	47.14	47.84	47	796
November 24, 2025	47.86	47.78	47.78	47.86	47.5	796
November 23, 2025	47.92	47.84	47.84	48.44	47.84	1,771
November 20, 2025	48.44	48.22	48.22	48.46	47.92	238
November 19, 2025	47.84	48.07	48.07	48.48	47.84	2,642
November 18, 2025	48.46	47.96	47.96	48.58	47.9	1,695
November 17, 2025	48.3	48.25	48.25	48.6	48.25	256
November 16, 2025	47.62	48.3	48.3	48.48	47.62	3,454
November 13, 2025	48.44	48.22	48.22	48.5	48.2	303
November 12, 2025	48.9	48.44	48.44	48.98	48.42	172
November 11, 2025	48.2	48.58	48.58	48.92	48.2	202
November 10, 2025	48.98	48.3	48.3	48.98	48.04	105
November 09, 2025	48.2	48.4	48.4	48.5	48.1	1,233
November 06, 2025	49.44	49.56	49.56	49.72	48.8	964
November 05, 2025	49.26	49	49	49.44	48.8	1,450
November 04, 2025	49.68	49.46	49.46	49.74	49	337
November 03, 2025	49.78	49.54	49.54	49.78	49.3	669
November 02, 2025	49.56	49.78	49.78	49.8	49.56	535
October 30, 2025	49.54	49.72	49.72	49.96	49.54	2,959
October 29, 2025	49.52	49.54	49.54	49.7	49.5	721
October 28, 2025	48.44	49.52	49.52	49.96	48.44	761
October 27, 2025	49.38	49.83	49.83	49.96	49.12	520
October 26, 2025	49.5	49.38	49.38	49.5	49	572
October 23, 2025	49.2	49.35	49.35	49.98	49.2	2,886
October 22, 2025	49	49.12	49.12	49.2	48.52	2,427
October 21, 2025	49.1	48.85	48.85	49.5	48.85	425
October 20, 2025	48.9	48.91	48.91	49.12	48.8	1,139
October 19, 2025	49.22	49.12	49.12	49.44	49.1	492
October 16, 2025	49	49.22	49.22	49.54	48.9	1,006
October 15, 2025	49.98	49	49	49.98	48.92	413
October 14, 2025	48.9	48.76	48.76	49.46	48.7	177
October 13, 2025	48.6	48.86	48.86	49.94	48.6	1,541
October 12, 2025	49.12	48.8	48.8	49.12	48.8	1,233
October 09, 2025	49.98	49.12	49.12	49.98	48.98	3,715
October 08, 2025	49.88	48.92	48.92	49.88	48.92	724
October 07, 2025	49.98	49.1	49.1	49.98	49.06	521
October 06, 2025	48.5	48.72	48.72	49.46	48.32	2,736
October 05, 2025	48.5	48.32	48.32	48.5	48.2	1,525
October 02, 2025	48.48	48.22	48.22	48.5	48.16	2,442
October 01, 2025	48.2	48.14	48.14	48.44	48.14	329
September 30, 2025	48.1	48.2	48.2	48.5	47.9	11,216
September 29, 2025	46.52	47.8	47.8	48.5	45.9	59,782
September 28, 2025	47.08	46.98	46.98	48.08	46.98	31,800
September 25, 2025	48.5	46.98	46.98	48.5	46.98	1,129
September 24, 2025	46.7	47.58	47.58	47.58	46.6	57,311
September 22, 2025	46.8	46.3	46.3	46.98	45.8	3,054
September 21, 2025	46.1	46.8	46.8	46.8	46	504
September 18, 2025	47.98	45.66	45.66	47.98	45.26	5,055
September 17, 2025	45.06	45.9	45.9	45.9	45	774
September 16, 2025	44.6	44.24	44.24	44.82	44.14	447
September 15, 2025	44.96	44.6	44.6	44.98	44.58	325
September 14, 2025	44.6	44.58	44.58	46	44.4	1,027
September 11, 2025	45.34	45	45	45.38	44.74	2,054

FALCOM Saudi Equity ETF (9400.SR) SAU