Invesco MSCI Saudi Arabia UCITS ETF - MSAP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,132.5	2,131	2,131	2,135	2,121.5	137
December 04, 2025	2,140	2,122.5	2,122.5	2,144	2,115	8,627
December 03, 2025	2,126.5	2,125	2,125	2,131	2,115.5	212
December 02, 2025	2,165.5	2,139.5	2,139.5	2,165.5	2,117.5	948
December 01, 2025	2,135	2,141	2,141	2,145	2,120	294
November 28, 2025	2,136.5	2,149	2,149	2,158.5	2,136.5	489
November 27, 2025	2,165.5	2,145.25	2,145.25	2,165.5	2,141	450
November 26, 2025	2,157	2,149.5	2,149.5	2,167.19	2,141.35	974
November 25, 2025	2,193	2,165.5	2,165.5	2,225.5	2,160.61	679
November 24, 2025	2,222.44	2,209.25	2,209.25	2,233	2,208	527
November 21, 2025	2,201.5	2,216.25	2,216.25	2,222.5	2,201.5	4,632
November 20, 2025	2,244.5	2,236.25	2,236.25	2,248	2,225	72
November 19, 2025	2,242	2,234.5	2,234.5	2,260	2,216	1,318
November 18, 2025	2,227	2,245.5	2,245.5	2,247.5	2,216	718
November 17, 2025	2,216.5	2,225.25	2,225.25	2,235	2,216.5	3,019
November 14, 2025	2,246	2,229.25	2,229.25	2,246	2,215.5	402
November 13, 2025	2,274.5	2,229.5	2,229.5	2,281	2,227.5	502
November 12, 2025	2,297.5	2,264.75	2,264.75	2,297.5	2,261.5	91
November 11, 2025	2,287.5	2,271.25	2,271.25	2,287.5	2,266	316
November 10, 2025	2,289.5	2,262	2,262	2,289.5	2,242	313
November 07, 2025	2,248	2,253.25	2,253.25	2,296.5	2,248	125
November 06, 2025	2,293	2,272	2,272	2,306	2,267	98
November 05, 2025	2,300.5	2,294	2,294	2,332.5	2,285.1	8,069
November 04, 2025	2,344.5	2,312.25	2,312.25	2,344.5	2,308	213
November 03, 2025	2,337	2,313.5	2,313.5	2,337	2,308.5	177
October 31, 2025	2,357	2,335.5	2,335.5	2,357	2,323.5	313
October 30, 2025	2,388	2,335	2,335	2,388	2,295.5	142
October 29, 2025	2,358.5	2,363.75	2,363.75	2,376	2,330.5	878
October 28, 2025	2,340	2,335.5	2,335.5	2,343	2,320	586
October 27, 2025	2,346.5	2,312.75	2,312.75	2,346.5	2,294	196
October 24, 2025	2,348.46	2,340	2,340	2,348.46	2,313	2,479
October 23, 2025	2,307	2,322.25	2,322.25	2,333	2,296	748
October 22, 2025	2,315	2,304.5	2,304.5	2,321	2,297	716
October 21, 2025	2,326	2,299	2,299	2,326	2,296	2,982
October 20, 2025	2,328	2,315.75	2,315.75	2,328.5	2,308.5	1,579
October 17, 2025	2,317	2,315.75	2,315.75	2,325	2,281	301
October 16, 2025	2,337.5	2,313.75	2,313.75	2,337.5	2,300.5	874
October 15, 2025	2,325.62	2,316.75	2,316.75	2,341.5	2,291.5	2,403
October 14, 2025	2,329.5	2,325.5	2,325.5	2,330	2,300	5,715
October 13, 2025	2,294.57	2,308.75	2,308.75	2,321	2,272.5	513
October 10, 2025	2,347.5	2,287.75	2,287.75	2,347.5	2,284.5	383
October 09, 2025	2,325.5	2,316.75	2,316.75	2,326	2,291.5	2,329
October 08, 2025	2,327.5	2,300.5	2,300.5	2,327.5	2,284	480
October 07, 2025	2,294.02	2,288.75	2,288.75	2,305	2,288.75	649
October 06, 2025	2,286	2,293.25	2,293.25	2,306.5	2,265	925
October 03, 2025	2,294	2,275.5	2,275.5	2,294.5	2,270	19,152
October 02, 2025	2,292.55	2,272.75	2,272.75	2,303.5	2,263.5	690
October 01, 2025	2,300	2,280.5	2,280.5	2,300	2,278.5	952
September 30, 2025	2,263.5	2,277.75	2,277.75	2,283.5	2,263.5	1,939
September 29, 2025	2,243	2,262.25	2,262.25	2,271	2,243	1,631
September 26, 2025	2,263	2,249.75	2,249.75	2,264.46	2,249.75	245
September 25, 2025	2,267	2,252	2,252	2,322	2,234	754
September 24, 2025	2,280.5	2,293.5	2,293.5	2,328.5	2,146.5	16,364
September 23, 2025	2,139	2,251.5	2,251.5	2,253.5	2,133	8,182
September 22, 2025	2,115	2,138	2,138	2,142.5	2,115	272
September 19, 2025	2,106.5	2,118.5	2,118.5	2,119.5	2,106.5	170
September 18, 2025	2,091	2,103.25	2,103.25	2,103.25	2,091	98
September 17, 2025	2,056.5	2,056.5	2,056.5	2,056.5	2,056.5	6
September 16, 2025	2,042.5	2,045	2,045	2,047.5	2,024	12
September 15, 2025	2,037.95	2,039.5	2,039.5	2,039.5	2,037.95	26

Invesco MSCI Saudi Arabia UCITS ETF (MSAP.L) LSE