SAB Invest MSCI Tadawul 30 Saudi ETF - 9402.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	43.44	43.37	43.37	43.44	43.3	60
December 24, 2025	43.5	43.37	43.37	43.5	43.3	174
December 23, 2025	43.3	43.45	43.45	43.45	43.3	29
December 22, 2025	43	43.26	43.26	43.5	43	772
December 21, 2025	42.6	43.38	43.38	43.42	42.6	84
December 18, 2025	42.96	42.6	42.6	43.12	42.6	267
December 17, 2025	42.7	42.86	42.86	42.96	42.7	81
December 16, 2025	43.5	42.79	42.79	43.5	42.7	129
December 15, 2025	43.54	43.21	43.21	43.58	42.76	696
December 14, 2025	44.24	43.76	43.76	44.24	43.76	2,077
December 11, 2025	44.48	44	44	44.48	43.5	169
December 10, 2025	44.1	43.95	43.95	44.32	43.5	274
December 09, 2025	43.78	43.65	43.65	44	43.5	293
December 08, 2025	43.86	43.64	43.64	43.86	43.5	30
December 07, 2025	44.12	43.83	43.83	44.12	43.42	139
December 04, 2025	43.62	44.11	44.11	44.12	43.62	113
December 03, 2025	43.44	43.55	43.55	43.64	43.44	129
December 02, 2025	43.64	43.02	43.02	43.66	43.02	620
December 01, 2025	45.56	43.51	43.51	45.56	43.2	741
November 30, 2025	45.56	43.9	43.9	45.56	43.2	1,290
November 27, 2025	44	43.84	43.84	44.14	43.84	1,491
November 26, 2025	44.22	43.49	43.49	44.22	43.49	379
November 25, 2025	44.46	43.9	43.9	44.76	43.9	188
November 24, 2025	45.5	44.68	44.68	45.5	44.5	347
November 23, 2025	45.62	45.38	45.38	45.62	45.24	25
November 20, 2025	45.42	45.1	45.1	45.48	45.08	87
November 19, 2025	45.32	45.21	45.21	45.48	45.1	361
November 18, 2025	45.26	45.68	45.68	45.68	45.04	219
November 17, 2025	45.5	45.02	45.02	45.54	45	347
November 16, 2025	46.1	45.25	45.25	46.1	45.25	168
November 13, 2025	45.7	46	46	46	45.5	129
November 12, 2025	49.9	45.7	45.7	49.9	45.5	1,841
November 11, 2025	46.1	45.85	45.85	46.2	45.5	37
November 10, 2025	46.04	45.68	45.68	46.12	45.06	3,627
November 09, 2025	45.44	45.5	45.5	46.04	45.42	144
November 06, 2025	49.88	45.51	45.51	49.88	45.42	215
November 05, 2025	49.9	46.26	46.26	49.9	45.42	1,255
November 04, 2025	46.96	46.76	46.76	49.9	46	477
November 03, 2025	47.36	46.98	46.98	47.5	46.5	41
November 02, 2025	46.76	47.1	47.1	50	46.52	200
October 30, 2025	47.14	46.76	46.76	50	46.76	552
October 29, 2025	47.66	47.59	47.59	50	47.14	3,281
October 28, 2025	47.74	47.64	47.64	47.74	47.5	188
October 27, 2025	47.74	46.94	46.94	47.82	46.9	306
October 26, 2025	47.82	46.8	46.8	47.82	46.8	6,354
October 23, 2025	47.58	47.19	47.19	47.58	46.76	124
October 22, 2025	47.16	47.14	47.14	47.46	46.68	227
October 21, 2025	43.2	46.88	46.88	47.5	43.2	216
October 20, 2025	47.26	47.33	47.33	47.4	47.14	812
October 19, 2025	47.3	47.5	47.5	47.7	47.3	682
October 16, 2025	47.3	47.24	47.24	47.3	47.24	505
October 15, 2025	47	47.3	47.3	47.3	47	277
October 14, 2025	47	46.96	46.96	47	46.9	121
October 13, 2025	46.98	46.99	46.99	47	46.88	586
October 12, 2025	44	46.98	46.98	47	44	4,501
October 09, 2025	47.5	47.39	47.39	47.5	47.3	448
October 08, 2025	47.04	47.41	47.41	50.8	46.86	529
October 07, 2025	47	47.16	47.16	47.5	46.72	3,183
October 06, 2025	47.3	47.21	47.21	47.88	47.2	2,958
October 05, 2025	44.14	47.3	47.3	47.6	44.14	1,907

SAB Invest MSCI Tadawul 30 Saudi ETF (9402.SR) SAU