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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44.4	44.01	44.01	44.66	44	307
August 17, 2025	45	44.4	44.4	48	44.2	1,236
August 14, 2025	44.16	44.23	44.23	44.26	43.36	366
August 13, 2025	44.18	44.14	44.14	44.18	44	24
August 12, 2025	46	44.18	44.18	46	43.48	275
August 11, 2025	43.92	44.07	44.07	44.52	43.72	207
August 10, 2025	44.84	43.92	43.92	44.84	43.92	244
August 07, 2025	44.68	44.82	44.82	44.84	44.4	69
August 06, 2025	44.68	44.34	44.34	44.68	44	9
August 05, 2025	44.16	44.18	44.18	44.64	43.58	68
August 04, 2025	44	44.09	44.09	44.16	43.56	65
August 03, 2025	44.78	44.04	44.04	44.78	43.52	296
July 31, 2025	43.9	44.23	44.23	44.36	43.54	186
July 30, 2025	43.7	43.71	43.71	43.92	43.7	67
July 29, 2025	44.48	43.78	43.78	44.48	43.52	752
July 28, 2025	44.68	44.25	44.25	44.68	44.25	2,313
July 27, 2025	44.66	44.54	44.54	44.66	44.02	103
July 24, 2025	44.3	44	44	44.7	43.84	654
July 23, 2025	44.4	44.4	44.4	44.42	43.62	67
July 22, 2025	44.78	43.95	43.95	44.78	43.66	462
July 21, 2025	44.5	44	44	44.78	44	201
July 20, 2025	44.96	44.5	44.5	44.96	44.46	616
July 17, 2025	44.88	44.73	44.73	44.88	44.5	329
July 16, 2025	44.7	44.94	44.94	45.18	44.7	189
July 15, 2025	45.64	44.92	44.92	45.64	44.52	414
July 14, 2025	45.76	45.3	45.3	45.76	45.2	146
July 13, 2025	45.7	45.2	45.2	45.92	45.08	282
July 10, 2025	45.82	45.69	45.69	45.82	45	712
July 09, 2025	45.04	45.17	45.17	45.42	44.9	5,266
July 08, 2025	45.7	45.34	45.34	46	45.34	3,865
July 07, 2025	45.5	45.57	45.57	45.74	45.08	236
July 06, 2025	44.52	45	45	45	44.52	655
July 03, 2025	45	44.51	44.51	45.88	44.4	134
July 02, 2025	45.88	44.52	44.52	45.88	44.06	1,003
July 01, 2025	45.28	44.49	44.49	45.28	44.14	78
June 30, 2025	48.7	44.88	44.88	48.7	44.44	742
June 29, 2025	47.9	44.62	44.62	47.9	44.4	143
June 26, 2025	44.4	44.53	44.53	44.65	44.4	79
June 25, 2025	44.5	44.2	44.2	44.55	44	1,305
June 24, 2025	43.4	44	44	44.15	43.3	18
June 23, 2025	42.95	43.4	43.4	43.4	42.6	348
June 22, 2025	42.85	42.7	42.7	43.1	42.55	11
June 19, 2025	42.95	42.68	42.68	43.15	42.5	164
June 18, 2025	43.35	43	43	43.35	42.5	88
June 17, 2025	42.5	43.45	43.45	44.1	42.5	255
June 16, 2025	43.05	44.1	44.1	44.15	43.05	75
June 15, 2025	43.75	43.15	43.15	43.75	42.5	842
June 12, 2025	44.15	43.83	43.83	44.15	43.83	798
June 11, 2025	44.6	44.53	44.53	45.1	44.3	293
June 04, 2025	44	44	44	44	43.9	120
June 03, 2025	44.15	43.9	43.9	44.15	43.8	265
June 02, 2025	43.9	44.05	44.05	44.2	43.5	331
June 01, 2025	44.85	43.9	43.9	44.85	43	1,063
May 29, 2025	44.95	44.85	44.85	45	44.2	344
May 28, 2025	44.05	44.68	44.68	45.15	44.05	1,225
May 27, 2025	45.1	44	44	45.1	44	554
May 26, 2025	45	44.5	44.5	45	44	753
May 25, 2025	45.85	45.05	45.05	45.85	45.05	277
May 22, 2025	46	45.8	45.8	46	45.4	29
May 21, 2025	46	46	46	46	45.9	35

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