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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.85	23.75	23.75	23.85	23.73	145,390
January 12, 2026	23.8	23.7	23.7	23.9	23.6	154,399
January 11, 2026	23.3	23.2	23.2	23.3	23.18	86,419
January 08, 2026	23.02	23.07	23.07	23.14	22.98	83,607
January 07, 2026	23	22.96	22.96	23.1	22.95	90,007
January 06, 2026	23.3	23.16	23.16	23.3	23.15	85,896
January 05, 2026	23.08	23.06	23.06	23.2	23.05	141,626
January 04, 2026	22.5	22.95	22.95	23.1	22.5	173,891
January 01, 2026	22.42	22.4	22.4	22.42	22.24	43,682
December 31, 2025	22.3	22.22	22.22	22.32	22.1	101,079
December 30, 2025	22.22	22.38	22.38	22.5	22.22	331,934
December 29, 2025	23.29	23.05	23.05	23.29	22.69	143,901
December 28, 2025	23.2	23.33	23.33	23.37	23.18	120,903
December 25, 2025	23.13	23.1	23.1	23.13	23.05	41,797
December 24, 2025	23.15	23.07	23.07	23.38	23.07	114,222
December 23, 2025	22.84	23.1	23.1	23.3	22.84	209,930
December 22, 2025	22.88	22.82	22.82	22.93	22.69	140,747
December 21, 2025	22.4	22.46	22.46	22.48	22.37	42,810
December 18, 2025	22.49	22.4	22.4	22.5	22.37	46,665
December 17, 2025	22.5	22.35	22.35	22.5	22.31	49,219
December 16, 2025	22.35	22.19	22.19	22.35	22.18	62,357
December 15, 2025	22.31	22.41	22.41	22.5	22.31	145,960
December 14, 2025	22.15	22.25	22.25	22.38	22.08	148,931
December 11, 2025	22.02	21.95	21.95	22.02	21.92	78,247
December 10, 2025	22.01	21.97	21.97	22.02	21.95	33,323
December 09, 2025	22.01	21.97	21.97	22.03	21.86	56,076
December 08, 2025	22	22.01	22.01	22.03	21.95	56,623
December 07, 2025	21.97	21.93	21.93	22	21.91	37,279
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

Albilad Gold ETF (9405.SR) SAU