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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14	13.98	13.98	14	13.97	7,539
January 13, 2026	13.99	13.98	13.98	13.99	13.97	581
January 12, 2026	13.96	13.96	13.96	13.98	13.96	1,575
January 11, 2026	13.99	13.95	13.95	13.99	13.95	5,754
January 08, 2026	13.82	13.81	13.81	13.82	13.8	520
January 07, 2026	13.9	13.88	13.88	13.9	13.88	4,308
January 06, 2026	13.82	13.79	13.79	13.82	13.79	2,672
January 05, 2026	13.7	13.69	13.69	13.7	13.67	2,899
January 04, 2026	13.66	13.67	13.67	13.67	13.66	3,650
January 01, 2026	13.75	13.6	13.6	13.75	13.58	17,566
December 31, 2025	13.72	13.72	13.72	13.72	13.71	336
December 30, 2025	13.75	13.76	13.76	13.76	13.73	3,439
December 29, 2025	13.8	13.79	13.79	13.81	13.79	2,357
December 28, 2025	13.8	13.8	13.8	13.82	13.79	2,872
December 25, 2025	13.83	13.83	13.83	13.83	13.81	1,680
December 24, 2025	13.8	13.79	13.79	13.81	13.78	3,998
December 23, 2025	13.77	13.79	13.79	13.79	13.77	2,259
December 22, 2025	13.69	13.68	13.68	13.69	13.67	480
December 21, 2025	13.45	13.69	13.69	13.7	13.45	2,391
December 18, 2025	13.9	13.45	13.45	14.16	13.42	11,372
December 17, 2025	13.58	13.6	13.6	13.6	13.58	1,652
December 16, 2025	13.63	13.64	13.64	13.65	13.63	3,203
December 15, 2025	13.63	13.62	13.62	13.63	13.61	842
December 14, 2025	13.63	13.63	13.63	13.63	13.6	628
December 11, 2025	13.72	13.74	13.74	13.74	13.72	2,360
December 10, 2025	13.62	13.63	13.63	13.63	13.62	330
December 09, 2025	13.63	13.61	13.61	13.63	13.6	384
December 08, 2025	13.65	13.66	13.66	13.66	13.65	1,779
December 07, 2025	13.64	13.65	13.65	13.67	13.64	1,861
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

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