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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	47	47	47	47.56	46.68	652
October 01, 2025	46.96	46.96	46.96	47	46.74	572
September 30, 2025	47	46.81	46.81	47	46.4	837
September 29, 2025	47.4	47	47	48.2	45.42	1,087
September 28, 2025	47.48	46.36	46.36	47.5	45.56	2,993
September 25, 2025	46.18	46.23	46.23	47	46	1,582
September 24, 2025	44	46.65	46.65	47.14	44	16,419
September 22, 2025	43.98	43.76	43.76	44	43.5	135
September 21, 2025	43.46	43.88	43.88	44	43.46	285
September 18, 2025	43	43.46	43.46	43.78	42.96	571
September 17, 2025	42.98	43	43	43	42.98	119
September 16, 2025	42.94	42.75	42.75	42.98	42.2	264
September 15, 2025	42.98	42.57	42.57	42.98	42.16	153
September 14, 2025	42.32	42.5	42.5	42.5	42.2	90
September 11, 2025	43	42.31	42.31	43	42.24	598
September 10, 2025	43.7	43.2	43.2	43.7	43.1	929
September 09, 2025	43.3	43.69	43.69	43.7	43.3	411
September 08, 2025	43.7	43.49	43.49	43.7	43.2	264
September 07, 2025	45.5	43.7	43.7	45.5	43.34	2,528
September 04, 2025	43.94	43.64	43.64	43.94	43.34	91
September 03, 2025	43.5	43.52	43.52	43.82	43.44	124
September 02, 2025	43.8	43.48	43.48	43.8	43.02	2,683
September 01, 2025	44.14	43.3	43.3	44.16	43.26	383
August 31, 2025	44.42	43.24	43.24	44.42	43.24	485
August 28, 2025	44.06	44.48	44.48	44.64	44.06	870
August 27, 2025	45.5	44.68	44.68	45.5	44.08	442
August 26, 2025	44.92	44.8	44.8	44.92	44.16	178
August 25, 2025	44.96	44.59	44.59	45	44.26	233
August 24, 2025	44.92	45.02	45.02	45.2	44.88	1,267
August 21, 2025	44.46	44.88	44.88	44.9	44.02	202
August 20, 2025	43.86	44.6	44.6	44.8	43.76	409
August 19, 2025	44	43.93	43.93	44	43.92	231
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

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