Saturna Al-Kawthar Global Focused Equity UCITS ETF - AMAP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	827.8	830.05	830.05	834	825.6	475
February 19, 2026	834	829	829	834	823.8	752
February 18, 2026	828.5	829.15	829.15	830.5	826.2	392
February 17, 2026	822.6	826.3	826.3	826.3	814	1,418
February 16, 2026	814.3	817	817	821.2	814.3	1,496
February 13, 2026	820.8	823	823	823	810.8	1,059
February 12, 2026	833.4	818.5	818.5	833.4	818.5	1,902
February 11, 2026	827.5	828.35	828.35	837.6	813.9	2,116
February 10, 2026	828.8	826.2	826.2	830.1	811.25	1,335
February 09, 2026	814.2	820.55	820.55	823.9	812.9	967
February 06, 2026	808.1	813.85	813.85	816.9	801.4	8,349
February 05, 2026	804	809	809	813	802.4	930
February 04, 2026	815.8	811.3	811.3	815.8	806.2	700
February 03, 2026	819.7	814.2	814.2	828.6	808.36	548
February 02, 2026	812.1	822.3	822.3	822.8	801.3	3,129
January 30, 2026	798.2	806.9	806.9	812.1	798.2	2,811
January 29, 2026	808.2	801.1	801.1	810.7	796	1,692
January 28, 2026	813.5	811.15	811.15	820.7	809.1	235
January 27, 2026	815.7	812.9	812.9	816.95	809.3	7,049
January 26, 2026	803.6	808.9	808.9	811.1	800.8	2,384
January 23, 2026	813.4	809.3	809.3	813.4	805	1,268
January 22, 2026	814.1	810.05	810.05	817.3	807.1	2,119
January 21, 2026	821.7	807.75	807.75	821.8	801.4	1,103
January 20, 2026	806.34	803.1	803.1	807.4	800.2	653
January 19, 2026	818	808.65	808.65	818	807.1	1,172
January 16, 2026	824.8	820.3	820.3	824.8	817.24	509
January 15, 2026	818	820.7	820.7	841.7	814.7	660
January 14, 2026	811.4	812	812	819	809.72	491
January 13, 2026	818.4	810.1	810.1	818.4	809.78	1,914
January 12, 2026	818.8	815.5	815.5	819	809.5	3,380
January 09, 2026	810.9	815.15	815.15	817.2	804	895
January 08, 2026	813.3	807.85	807.85	813.3	805.5	377
January 07, 2026	805.6	812.55	812.55	815	805.6	1,183
January 06, 2026	797.3	807.3	807.3	810.8	797.3	3,325
January 05, 2026	815.4	806.5	806.5	815.4	806.5	3,823
January 02, 2026	809.3	806.2	806.2	813.8	802.3	899
December 31, 2025	809.1	805.55	805.55	809.4	801.95	625
December 30, 2025	799.1	807.1	807.1	808.96	799.1	2,050
December 29, 2025	822.8	807.4	807.4	822.8	801.7	4,518
December 24, 2025	807.5	803.75	803.75	807.5	801.1	1,033
December 23, 2025	804.4	803.4	803.4	806.3	795.8	1,482
December 22, 2025	806.9	803.45	803.45	806.9	798.1	2,165
December 19, 2025	801.6	802	802	802.4	794.3	654
December 18, 2025	795.84	795.2	795.2	799.6	780.7	9,265
December 17, 2025	814.8	793.75	793.75	814.8	793.75	1,119
December 16, 2025	817.1	797.55	797.55	817.1	796.5	2,028
December 15, 2025	811.7	808.9	808.9	812	807.16	1,352
December 12, 2025	821.9	808.7	808.7	821.9	808.7	699
December 11, 2025	809.5	812.55	812.55	827.5	809.1	3,401
December 10, 2025	821.8	816.5	816.5	821.8	813	2,711
December 09, 2025	824	818.05	818.05	824	818	310
December 08, 2025	839.5	823.5	823.5	839.5	806.8	321
December 05, 2025	833.8	818.6	818.6	833.8	801.2	283
December 04, 2025	821.2	814.65	814.65	823.03	812.3	2,108
December 03, 2025	825.8	814.4	814.4	825.8	809.4	27,641
December 02, 2025	824	823.15	823.15	830.2	817.2	1,176
December 01, 2025	825.5	824.1	824.1	828.8	817.4	890
November 28, 2025	830.5	827.3	830	843.6	823.9	522
November 27, 2025	829.6	827.15	827.15	832.3	822.3	425
November 26, 2025	829.66	827.3	827.3	831.1	823.41	15,896

Saturna Al-Kawthar Global Focused Equity UCITS ETF (AMAP.L) LSE