Albilad Capital - Msci US Equity ETF - 9406.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 28, 2025	13.17	13.17	13.17	13.17	13.15	5,310
September 25, 2025	13.1	13.11	13.11	13.13	13.1	3,418
September 24, 2025	13.06	13.09	13.09	13.09	13.06	6,698
September 22, 2025	13.07	13.06	13.06	13.08	13.05	1,919
September 21, 2025	13.08	13.09	13.09	13.09	13.06	1,849
September 18, 2025	12.9	12.98	12.98	12.98	12.9	15,100
September 17, 2025	12.9	12.9	12.9	12.9	12.89	9,006
September 16, 2025	12.87	12.88	12.88	12.88	12.87	241
September 15, 2025	12.81	12.79	12.79	12.81	12.79	1,251
September 14, 2025	12.79	12.8	12.8	12.83	12.78	5,346
September 11, 2025	12.58	12.58	12.58	12.58	12.55	2,376
September 10, 2025	12.56	12.56	12.56	12.56	12.55	293
September 09, 2025	12.54	12.55	12.55	12.56	12.54	930
September 08, 2025	12.53	12.52	12.52	12.53	12.52	2,316
September 07, 2025	12.52	12.54	12.54	12.54	12.52	509
September 04, 2025	12.48	12.49	12.49	12.49	12.47	1,590
September 03, 2025	12.52	12.5	12.5	12.52	12.5	202
September 02, 2025	12.57	12.57	12.57	12.59	12.57	591
September 01, 2025	12.58	12.6	12.6	12.6	12.58	1,095
August 31, 2025	12.6	12.6	12.6	12.6	12.58	1,382
August 28, 2025	12.67	12.67	12.67	12.67	12.66	798
August 27, 2025	12.6	12.59	12.59	12.6	12.58	492
August 26, 2025	12.58	12.58	12.58	12.58	12.56	1,348
August 25, 2025	12.65	12.64	12.64	12.65	12.63	856
August 24, 2025	12.63	12.64	12.64	12.64	12.63	1,186
August 21, 2025	12.48	12.48	12.48	12.48	12.47	774
August 20, 2025	12.51	12.5	12.5	12.51	12.5	333
August 19, 2025	12.55	12.56	12.56	12.56	12.55	441
August 18, 2025	12.55	12.54	12.54	12.55	12.53	1,000
August 17, 2025	12.65	12.64	12.64	12.65	12.62	1,976
August 14, 2025	12.66	12.65	12.65	12.66	12.62	4,935
August 13, 2025	12.58	12.58	12.58	12.6	12.56	6,028
August 12, 2025	12.46	12.44	12.44	12.46	12.44	756
August 11, 2025	12.49	12.47	12.47	12.49	12.47	30,842
August 10, 2025	12.47	12.49	12.49	12.49	12.47	1,532
August 07, 2025	12.41	12.37	12.37	12.41	12.36	4,153
August 06, 2025	12.39	12.34	12.34	12.39	12.34	7,154
August 05, 2025	12.45	12.43	12.43	12.45	12.35	8,937
August 04, 2025	12.31	12.29	12.29	12.31	12.24	11,395
August 03, 2025	12.32	12.31	12.31	12.32	12.28	3,998
July 31, 2025	12.62	12.59	12.59	12.69	12.58	35,229
July 30, 2025	12.66	12.66	12.66	12.66	12.64	1,942
July 29, 2025	12.65	12.64	12.64	12.65	12.63	1,322
July 28, 2025	12.6	12.59	12.59	12.6	12.59	5,398
July 27, 2025	12.6	12.58	12.58	12.6	12.57	2,867
July 24, 2025	12.49	12.6	12.6	12.6	12.49	7,173
July 23, 2025	12.49	12.49	12.49	12.49	12.48	5,401
July 22, 2025	12.47	12.49	12.49	12.49	12.45	4,723
July 21, 2025	12.49	12.46	12.46	12.49	12.46	2,173
July 20, 2025	12.47	12.49	12.49	12.49	12.47	1,847
July 17, 2025	12.43	12.42	12.42	12.45	12.41	5,443
July 16, 2025	12.37	12.37	12.37	12.37	12.35	397
July 15, 2025	12.43	12.43	12.43	12.45	12.43	515
July 14, 2025	12.45	12.45	12.45	12.47	12.45	1,207
July 13, 2025	12.47	12.48	12.48	12.49	12.46	11,053
July 10, 2025	12.44	12.46	12.46	12.47	12.44	1,130
July 09, 2025	12.42	12.41	12.41	12.43	12.41	1,939
July 08, 2025	12.36	12.35	12.35	12.36	12.35	1,718
July 07, 2025	12.5	12.51	12.51	12.51	12.5	350
July 06, 2025	12.5	12.5	12.5	12.5	12.45	1,067

Albilad Capital - Msci US Equity ETF (9406.SR) SAU