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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	794.6	791.75	791.75	795.8	787.5	3,338
September 26, 2025	784.1	785.65	785.65	790.5	784.1	1,390
September 25, 2025	783.9	785.45	785.45	788.9	779.9	683
September 24, 2025	795.3	791.25	791.25	797.1	788.4	910
September 23, 2025	795.2	788.9	788.9	797.3	788	906
September 22, 2025	797.2	788.6	788.6	797.2	784.1	293
September 19, 2025	788.8	785.4	785.4	792.1	784.2	7,304
September 18, 2025	782.6	785.65	785.65	788.2	778.9	391
September 17, 2025	776.3	774.55	774.55	779.8	772.9	455
September 16, 2025	784.6	774.4	774.7	787	774.4	335
September 15, 2025	788.4	782.9	782.9	788.4	780	379
September 12, 2025	792.4	786.1	786.1	792.4	783.3	532
September 11, 2025	789.3	787.05	787.05	790.7	784.2	608
September 10, 2025	786.5	782.85	782.85	787.5	779.6	3,387
September 09, 2025	782	775.7	775.7	782	774	120
September 08, 2025	782.8	780.25	780.25	782.8	774.8	3,405
September 05, 2025	782.05	772.9	772.9	782.9	772.9	3,327
September 04, 2025	774.5	771.1	773.7	774.6	767.8	859
September 03, 2025	772.6	767.1	767.1	772.6	765.3	418
September 02, 2025	765.77	761.45	761.45	766.8	760.2	5,619
September 01, 2025	767.9	763.15	763.15	768.7	760.6	1,113
August 29, 2025	774.1	764.2	764.2	774.1	764.2	311
August 28, 2025	772.1	768.9	768.9	773	765.4	5,647
August 27, 2025	769	771.65	771.65	775.3	765.22	3,927
August 26, 2025	767.9	762.35	762.35	767.9	758.8	1,941
August 22, 2025	764.2	766.7	766.7	773.6	761.8	194
August 21, 2025	767.2	763.2	763.2	767.2	759.73	157
August 20, 2025	763.2	762.8	762.8	766	757.7	3,957
August 19, 2025	767.3	765.6	765.6	769.1	762.54	1,077
August 18, 2025	768.5	764.7	764.7	769.9	759.4	107
August 15, 2025	760.7	760.3	760.3	766.9	758.4	127
August 14, 2025	756.8	760.2	760.2	765.3	755.2	844
August 13, 2025	767.7	760.15	760.15	767.7	759.9	2,276
August 12, 2025	762.5	759.4	759.4	763.1	755.2	1,789
August 11, 2025	759.9	761.85	761.85	767.6	759.9	1,193
August 08, 2025	767.3	761.8	761.8	767.3	760.3	591
August 07, 2025	763.6	761.45	761.45	770.1	760.9	1,149
August 06, 2025	754.2	755.1	755.1	776.2	750.5	552
August 05, 2025	761.4	756.35	756.35	791.9	756.35	2,945
August 04, 2025	755.6	758	758	759.6	749.1	1,548
August 01, 2025	757.1	747.45	747.45	757.1	747.45	2,014
July 31, 2025	762.2	760.2	760.2	772	756.8	423
July 30, 2025	752.2	760.9	760.9	766.7	752.2	181
July 29, 2025	763.1	756.3	756.3	763.6	754.3	1,107
July 28, 2025	763.8	754.05	754.05	763.8	752.8	506
July 25, 2025	754.6	753.85	753.85	756.9	749.25	770
July 24, 2025	751	750.25	750.25	751.6	746.3	633
July 23, 2025	740.9	738.95	738.95	744.1	735.2	229
July 22, 2025	741.5	736.35	736.35	741.5	734.4	129
July 21, 2025	738.2	739.35	739.35	745	737.8	237
July 18, 2025	746.6	739.95	739.95	746.6	738.1	143
July 17, 2025	741.9	742.05	742.05	742.6	737.3	523
July 16, 2025	730.6	729.9	729.9	737	729.9	398
July 15, 2025	734.4	738.45	738.45	743.4	734.4	651
July 14, 2025	731	733.2	733.2	735	725.6	101
July 11, 2025	728.3	730.2	730.2	734	727	7,495
July 10, 2025	733.5	732.7	732.7	736.5	730	360
July 09, 2025	731.1	729.8	729.8	733.9	729.8	186
July 08, 2025	731.3	728.55	728.55	732.5	726.7	454
July 07, 2025	732.9	727.35	727.35	732.9	727.35	101

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