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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	45.5	45.11	45.11	45.5	45.02	166
February 18, 2026	45.82	46.08	46.08	46.08	45.24	580
February 17, 2026	45.56	45.02	45.02	45.78	45.02	146
February 16, 2026	45.58	45.58	45.58	46.16	45.5	254
February 15, 2026	48.9	45.84	45.84	48.9	45.64	3,298
February 12, 2026	46	45.81	45.81	46.26	45.64	133
February 11, 2026	45.54	45.81	45.81	46.06	45.54	200
February 10, 2026	46.26	45.91	45.91	46.26	45.91	46
February 09, 2026	46	46.1	46.1	46.1	45.66	17
February 08, 2026	47	46.14	46.14	47	46.14	34
February 05, 2026	46.84	46.18	46.18	46.84	46.02	27
February 04, 2026	47.48	46.47	46.47	47.48	46.02	797
February 03, 2026	49.98	46.58	46.58	49.98	46.5	496
February 02, 2026	45.98	46.63	46.63	46.63	45.52	703
February 01, 2026	47.3	45.91	45.91	47.3	45.62	6,279
January 29, 2026	50	47.27	47.27	50	47	2,512
January 28, 2026	46.5	47.04	47.04	47.14	46.46	370
January 27, 2026	45.9	46.23	46.23	46.4	45.9	182
January 26, 2026	45.9	45.77	45.77	46.3	45.66	367
January 25, 2026	45.4	45.6	45.6	45.98	45.4	5,710
January 22, 2026	45.18	45.4	45.4	45.4	44.9	463
January 21, 2026	44.5	45.02	45.02	45.28	44.5	189
January 20, 2026	45.06	45.16	45.16	45.16	45.06	53
January 19, 2026	45.4	45.06	45.06	45.4	44.08	731
January 18, 2026	44.6	45	45	45.16	44.6	412
January 15, 2026	44.8	44.74	44.74	44.84	44	166
January 14, 2026	44.52	44.64	44.64	45.32	44.26	386
January 13, 2026	44.5	44.74	44.74	44.8	44.22	195
January 12, 2026	44	44.09	44.09	44.2	43.78	748
January 11, 2026	43.08	43.48	43.48	43.72	42.94	605
January 08, 2026	43.26	43.15	43.15	43.26	42.88	540
January 07, 2026	42.4	42.46	42.46	43.24	42.34	965
January 06, 2026	42.58	42.1	42.1	42.6	42.1	31
January 05, 2026	43	42.53	42.53	43	42.2	354
January 04, 2026	43.5	43	43	43.5	42.22	3,590
January 01, 2026	43.6	43.27	43.27	43.6	42.92	1,850
December 31, 2025	45.96	43.16	43.16	45.96	42.5	1,574
December 30, 2025	43.1	43.1	43.1	43.12	43.06	13,826
December 29, 2025	43.06	43.08	43.08	43.2	43.04	724
December 28, 2025	43.44	43.16	43.16	43.44	43.06	255
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

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