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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.59	13.6	13.6	13.61	13.59	2,175
December 03, 2025	13.51	13.49	13.49	13.51	13.48	3,139
December 02, 2025	13.51	13.51	13.51	13.51	13.47	1,055
December 01, 2025	13.49	13.55	13.55	13.56	13.49	6,933
November 30, 2025	13.51	13.52	13.52	13.53	13.49	1,718
November 27, 2025	13.38	13.38	13.38	13.4	13.38	7,315
November 26, 2025	13.25	13.26	13.26	13.29	13.25	2,180
November 25, 2025	13.15	13.16	13.16	13.17	13.15	1,492
November 24, 2025	12.99	12.99	12.99	12.99	12.93	1,373
November 23, 2025	12.93	12.93	12.93	13.05	12.92	2,629
November 20, 2025	13.18	13.18	13.18	13.18	13.17	508
November 19, 2025	13.2	13.2	13.2	13.2	13.18	759
November 18, 2025	13.28	13.29	13.29	13.31	13.28	2,159
November 17, 2025	13.43	13.45	13.45	13.45	13.42	797
November 16, 2025	13.49	13.43	13.43	13.56	13.39	1,334
November 13, 2025	13.66	13.64	13.64	13.66	13.64	831
November 12, 2025	13.62	13.61	13.61	13.62	13.6	3,934
November 11, 2025	13.62	13.62	13.62	13.63	13.6	5,989
November 10, 2025	13.41	13.41	13.41	13.42	13.4	3,368
November 09, 2025	13.41	13.4	13.4	13.41	13.39	2,396
November 06, 2025	13.63	13.63	13.63	13.64	13.61	3,177
November 05, 2025	13.5	13.48	13.48	13.5	13.46	7,049
November 04, 2025	13.73	13.74	13.74	13.76	13.73	4,965
November 03, 2025	13.68	13.68	13.68	13.69	13.68	7,515
November 02, 2025	13.71	13.72	13.72	13.72	13.69	6,496
October 30, 2025	13.8	13.8	13.8	13.8	13.79	5,777
October 29, 2025	13.8	13.82	13.82	13.82	13.8	6,822
October 28, 2025	13.79	13.81	13.81	13.82	13.79	7,146
October 27, 2025	13.6	13.63	13.63	13.64	13.59	10,619
October 26, 2025	13.61	13.61	13.61	13.63	13.61	3,067
October 23, 2025	13.46	13.48	13.48	13.48	13.44	6,865
October 22, 2025	13.51	13.5	13.5	13.53	13.43	23,715
October 21, 2025	13.54	13.5	13.5	13.54	13.5	4,700
October 20, 2025	13.33	13.35	13.35	13.35	13.32	4,040
October 19, 2025	13.36	13.32	13.32	13.39	13.31	2,402
October 16, 2025	13.38	13.32	13.32	13.38	13.3	2,470
October 15, 2025	13.27	13.25	13.25	13.27	13.2	965
October 14, 2025	13.25	13.28	13.28	13.28	13.25	6,171
October 13, 2025	13.05	13.05	13.05	13.05	13.01	1,638
October 12, 2025	13.48	13.06	13.06	13.48	13.03	9,314
October 09, 2025	13.5	13.5	13.5	13.53	13.5	3,115
October 08, 2025	13.39	13.37	13.37	13.4	13.36	2,742
October 07, 2025	13.52	13.55	13.55	13.56	13.51	9,005
October 06, 2025	13.3	13.31	13.31	13.32	13.29	2,072
October 05, 2025	13.32	13.3	13.3	13.32	13.29	4,755
October 02, 2025	13.35	13.36	13.36	13.37	13.33	3,942
October 01, 2025	13.22	13.24	13.24	13.24	13.22	835
September 30, 2025	13.18	13.18	13.18	13.2	13.18	660
September 29, 2025	13.17	13.16	13.16	13.17	13.15	1,723
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

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