Albilad Gold ETF - 9405.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.9	21.9	21.9	21.94	21.86	28,558
December 03, 2025	22.05	21.93	21.93	22.05	21.85	49,805
December 02, 2025	22.02	21.98	21.98	22.02	21.87	84,191
December 01, 2025	22	22.26	22.26	22.29	22	135,105
November 30, 2025	21.86	22	22	22.2	21.86	116,461
November 27, 2025	21.78	21.73	21.73	21.79	21.7	64,107
November 26, 2025	21.85	21.8	21.8	21.85	21.66	107,919
November 25, 2025	21.6	21.52	21.52	21.7	21.5	104,439
November 24, 2025	21.28	21.28	21.28	21.3	21.21	21,185
November 23, 2025	21.24	21.28	21.28	21.35	21.2	44,500
November 20, 2025	21.33	21.24	21.24	21.36	21.16	77,810
November 19, 2025	21.46	21.46	21.46	21.5	21.35	91,444
November 18, 2025	21.2	21.08	21.08	21.2	20.74	111,473
November 17, 2025	21.3	21.33	21.33	21.41	21.24	92,389
November 16, 2025	21.93	21.59	21.59	21.93	21.5	133,928
November 13, 2025	21.64	21.98	21.98	22.05	21.64	205,092
November 12, 2025	21.46	21.34	21.34	21.46	21.28	69,794
November 11, 2025	21.59	21.45	21.45	21.59	21.3	108,725
November 10, 2025	21.2	21.22	21.22	21.31	21.14	138,602
November 09, 2025	21	20.93	20.93	21	20.89	37,857
November 06, 2025	20.9	21	21	21.04	20.88	74,640
November 05, 2025	20.8	20.74	20.74	20.88	20.74	63,771
November 04, 2025	20.85	20.85	20.85	20.95	20.81	88,888
November 03, 2025	20.98	21.08	21.08	21.24	20.96	119,760
November 02, 2025	21	20.9	20.9	21	20.75	92,659
October 30, 2025	20.5	20.76	20.76	20.84	20.49	182,844
October 29, 2025	20.7	21.04	21.04	21.17	20.58	252,658
October 28, 2025	20.69	20.28	20.28	20.69	20.08	368,948
October 27, 2025	21.42	21.13	21.13	21.42	21.11	114,406
October 26, 2025	21.46	21.43	21.43	21.46	21.36	69,998
October 23, 2025	21.19	21.5	21.5	21.5	21.14	150,052
October 22, 2025	21.34	21	21	21.61	20.7	704,397
October 21, 2025	22.76	22.5	22.5	22.84	22.45	269,108
October 20, 2025	22.33	22.43	22.43	22.55	22.25	149,768
October 19, 2025	22.26	22.33	22.33	22.62	22.24	306,523
October 16, 2025	22.65	22.7	22.7	22.79	22.3	607,636
October 15, 2025	22	22.6	22.6	24.1	22	1.16M
October 14, 2025	21.64	21.93	21.93	21.94	21.62	204,206
October 13, 2025	21.42	21.54	21.54	21.7	21.42	123,885
October 12, 2025	21.28	21.3	21.3	21.37	21.28	186,806
October 09, 2025	21.6	21.28	21.28	21.61	21.2	198,300
October 08, 2025	21.59	21.6	21.6	21.7	21.5	350,466
October 07, 2025	21.23	21.25	21.25	21.26	21.11	205,931
October 06, 2025	20.75	21.11	21.11	21.11	20.75	270,022
October 05, 2025	20.6	20.71	20.71	20.71	20.52	107,926
October 02, 2025	20.59	20.6	20.6	20.75	20.42	158,191
October 01, 2025	20.31	20.59	20.59	20.8	20.3	125,298
September 30, 2025	20.24	20.12	20.12	20.37	20.12	146,201
September 29, 2025	20.01	20.13	20.13	20.14	20.01	107,875
September 28, 2025	19.77	19.88	19.88	19.95	19.77	93,551
September 25, 2025	19.7	19.87	19.87	20	19.65	122,250
September 24, 2025	19.74	19.82	19.82	19.91	19.74	102,273
September 22, 2025	19.31	19.49	19.49	19.5	19.31	91,770
September 21, 2025	19.18	19.2	19.2	19.25	19.17	61,468
September 18, 2025	19.08	19.24	19.24	19.26	19.06	57,617
September 17, 2025	19.34	19.26	19.26	19.35	19.24	58,100
September 16, 2025	19.35	19.38	19.38	19.41	19.34	68,927
September 15, 2025	19.18	19.14	19.14	19.18	19.03	94,588
September 14, 2025	19.12	19.19	19.19	19.22	19.12	57,248
September 11, 2025	19.22	19.25	19.25	19.35	19.09	130,065

Albilad Gold ETF (9405.SR) SAU