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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	832.8	814.4	814.4	832.8	814.4	248
November 06, 2025	844.3	834.2	834.2	844.3	831.04	6,587
November 05, 2025	837.5	846.05	846.05	846.05	830.9	3,079
November 04, 2025	839	841.05	841.05	845.84	831.3	694
November 03, 2025	847.7	839.95	839.95	850	839.95	1,418
October 31, 2025	852.9	845.8	845.8	853.3	845.8	14,977
October 30, 2025	845.4	846.4	846.4	867.6	840.8	1,199
October 29, 2025	840.5	841.6	841.6	848.7	840.5	847
October 28, 2025	835.5	836.05	836.05	840.6	830.3	1,523
October 27, 2025	828.1	832.5	832.5	839.5	825	15,820
October 24, 2025	824.5	824.3	824.3	828.6	818.3	1,053
October 23, 2025	816.7	817.5	817.5	820.8	810.8	3,244
October 22, 2025	812	811.45	811.45	821.8	811.45	704
October 21, 2025	814.8	812.9	812.9	818.5	809.91	303
October 20, 2025	815.2	815.6	815.6	819.6	808.1	1,386
October 17, 2025	800.5	804.3	804.3	809.68	793.5	928
October 16, 2025	812.1	808	808	812.1	805	636
October 15, 2025	805.6	810.6	810.6	814.7	805.6	1,241
October 14, 2025	805.7	804.15	804.15	806.7	796.2	8,620
October 13, 2025	799	805.15	805.15	811.2	799	1,661
October 10, 2025	812.7	799.6	799.6	816.3	799.6	4,312
October 09, 2025	818	812.3	812.3	818.1	811	2,250
October 08, 2025	800.6	810.5	810.5	811	800.6	1,011
October 07, 2025	812.2	809.73	809.73	815.7	805.6	257
October 06, 2025	810.19	808.9	808.9	834.6	801.8	50,419
October 03, 2025	809	806.3	806.3	809.2	800.6	4,380
October 02, 2025	804.3	806	806	807.5	800.34	1,057
October 01, 2025	794.1	799.9	799.9	799.9	788.7	7,943
September 30, 2025	794.5	794.1	794.1	795	786.1	1,959
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

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