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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.12	19.23	19.23	19.23	19.05	115,696
September 09, 2025	19.08	19.19	19.19	19.54	19	196,270
September 08, 2025	18.86	18.96	18.96	18.96	18.78	108,504
September 07, 2025	18.66	18.69	18.69	18.74	18.65	68,111
September 04, 2025	18.46	18.5	18.5	18.53	18.43	124,820
September 03, 2025	18.31	18.66	18.66	18.67	18.31	101,599
September 02, 2025	18.26	18.24	18.24	18.28	18.16	54,485
September 01, 2025	18.23	18.12	18.12	18.29	18	104,093
August 31, 2025	17.86	17.94	17.94	18.02	17.86	180,116
August 28, 2025	17.84	17.84	17.84	17.86	17.8	44,475
August 27, 2025	17.76	17.77	17.77	17.81	17.75	50,688
August 26, 2025	17.72	17.75	17.75	17.75	17.71	24,255
August 25, 2025	17.7	17.67	17.67	17.71	17.66	20,144
August 24, 2025	17.6	17.6	17.6	17.62	17.58	23,354
August 21, 2025	17.55	17.53	17.53	17.57	17.53	40,175
August 20, 2025	17.5	17.51	17.51	17.52	17.49	15,205
August 19, 2025	17.56	17.55	17.55	17.61	17.54	26,943
August 18, 2025	17.58	17.6	17.6	17.6	17.57	16,149
August 17, 2025	17.58	17.5	17.5	17.59	17.49	30,586
August 14, 2025	17.66	17.61	17.61	17.67	17.53	69,393
August 13, 2025	17.56	17.62	17.62	17.65	17.56	46,364
August 12, 2025	17.69	17.59	17.59	17.69	17.58	31,041
August 11, 2025	17.73	17.65	17.65	17.73	17.63	39,004
August 10, 2025	17.8	17.77	17.77	17.84	17.66	78,982
August 07, 2025	17.74	17.72	17.72	17.75	17.64	39,621
August 06, 2025	17.7	17.62	17.62	17.7	17.6	25,202
August 05, 2025	17.67	17.6	17.6	17.69	17.59	29,543
August 04, 2025	17.63	17.61	17.61	17.64	17.54	40,853
August 03, 2025	17.55	17.54	17.54	17.6	17.54	33,613
July 31, 2025	17.4	17.37	17.37	17.42	17.29	133,802
July 30, 2025	17.47	17.52	17.52	17.53	17.47	12,197
July 29, 2025	17.5	17.47	17.47	17.51	17.45	20,266
July 28, 2025	17.54	17.54	17.54	17.57	17.53	21,017
July 27, 2025	17.6	17.54	17.54	17.61	17.52	37,377
July 24, 2025	17.72	17.64	17.64	17.72	17.63	24,819
July 23, 2025	17.66	17.73	17.73	17.85	17.66	57,811
July 22, 2025	17.7	17.65	17.65	17.71	17.65	28,465
July 21, 2025	17.68	17.67	17.67	17.7	17.66	21,540
July 20, 2025	17.66	17.65	17.65	17.69	17.65	13,317
July 17, 2025	17.55	17.62	17.62	17.62	17.51	28,453
July 16, 2025	17.58	17.59	17.59	17.62	17.58	27,056
July 15, 2025	17.7	17.65	17.65	17.7	17.63	33,364
July 14, 2025	17.69	17.7	17.7	17.7	17.66	41,113
July 13, 2025	17.62	17.68	17.68	17.69	17.61	42,624
July 10, 2025	17.5	17.49	17.49	17.53	17.48	30,115

Albilad Gold ETF (9405.SR) SAU