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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	12.38	12.4	12.4	12.4	12.38	1,184
July 02, 2025	12.34	12.31	12.31	12.34	12.31	1,733
July 01, 2025	12.36	12.35	12.35	12.37	12.35	642
June 30, 2025	12.33	12.36	12.36	12.36	12.33	1,228
June 29, 2025	12.3	12.35	12.35	12.36	12.3	5,304
June 26, 2025	12.28	12.25	12.25	12.28	12.24	1,456
June 25, 2025	12.32	12.28	12.28	12.32	12.28	3,773
June 24, 2025	12.2	12.18	12.18	12.2	12.18	3,548
June 23, 2025	12.02	12.04	12.04	12.04	12.02	548
June 22, 2025	12.06	12	12	12.06	12	2,789
June 19, 2025	12.1	12.09	12.09	12.12	12.08	2,689
June 18, 2025	12.1	12.08	12.08	12.1	12.08	1,725
June 17, 2025	12.18	12.2	12.2	12.24	12.18	4,818
June 16, 2025	12	12	12	12	11.92	853
June 15, 2025	12	12	12	12.1	12	2,022
June 12, 2025	12.12	12.1	12.1	12.16	12.04	10,549
June 11, 2025	12.1	12.12	12.12	12.18	12.1	6,532
June 04, 2025	12	11.98	11.98	12	11.96	821
June 03, 2025	11.9	11.94	11.94	11.94	11.9	297
June 02, 2025	11.88	11.9	11.9	11.9	11.82	5,742
June 01, 2025	11.9	11.9	11.9	11.9	11.84	2,813
May 29, 2025	11.94	11.92	11.92	12	11.9	8,190
May 28, 2025	12.02	12	12	12.06	12	4,974
May 27, 2025	11.76	11.78	11.78	11.78	11.76	656
May 26, 2025	11.74	11.76	11.76	11.78	11.74	1,181
May 25, 2025	11.76	11.8	11.8	11.8	11.74	4,045
May 22, 2025	11.88	11.84	11.84	11.88	11.8	6,750
May 21, 2025	12.02	11.98	11.98	12.02	11.98	4,150

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