Source Markets Plc - Invesco Msci Saudi Arabia Ucits ETF - MSAP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,100	2,081	2,081	2,100	2,081	260
September 04, 2025	2,091	2,094.25	2,094.25	2,096.5	2,091	5
September 03, 2025	2,104.5	2,085.25	2,085.25	2,104.5	2,083.5	99
September 02, 2025	2,081.34	2,095.5	2,095.5	2,095.5	2,081.34	942
September 01, 2025	2,070	2,075	2,075	2,097	2,070	55
August 29, 2025	2,094.5	2,078	2,078	2,096	2,078	1
August 28, 2025	2,107.5	2,093	2,093	2,107.5	2,087.5	714
August 27, 2025	2,137	2,111.5	2,111.5	2,137	2,111.5	5
August 26, 2025	2,140	2,120.25	2,120.25	2,140	2,119	76
August 22, 2025	2,147	2,124.75	2,124.75	2,147	2,122	964
August 21, 2025	2,120	2,128.5	2,128.5	2,128.5	2,120	1,041
August 20, 2025	2,113	2,116	2,116	2,116	2,110.18	385
August 19, 2025	2,114.5	2,104.25	2,104.25	2,114.5	2,098	315
August 18, 2025	2,094.5	2,103.75	2,103.75	2,106	2,094.5	62
August 15, 2025	2,092	2,082	2,082	2,092	2,082	18
August 14, 2025	2,077	2,092	2,092	2,092	2,076.69	310
August 13, 2025	2,083	2,072	2,072	2,084	2,072	285
August 12, 2025	2,094.5	2,088.75	2,088.75	2,102	2,088.75	2
August 11, 2025	2,159	2,105.25	2,105.25	2,159	2,095.5	12
August 08, 2025	2,121.5	2,115	2,115	2,121.5	2,108.51	92
August 07, 2025	2,116	2,106.5	2,106.5	2,131	2,106.5	61
August 06, 2025	2,144	2,139.75	2,139.75	2,145	2,138	77
August 05, 2025	2,131.5	2,135.75	2,135.75	2,135.75	2,130.5	1
August 04, 2025	2,129.5	2,124.75	2,124.75	2,129.5	2,110	4
August 01, 2025	2,135.5	2,113.75	2,113.75	2,135.5	2,108	812
July 31, 2025	2,120	2,143.5	2,143.5	2,143.5	2,120	326
July 30, 2025	2,099	2,130.25	2,130.25	2,130.25	2,096.18	182
July 29, 2025	2,126	2,106.5	2,106.5	2,126	2,097.5	238
July 28, 2025	2,129	2,101.75	2,101.75	2,129	2,097	88
July 25, 2025	2,096	2,103.75	2,103.75	2,103.75	2,086	293
July 24, 2025	2,085.5	2,091	2,091	2,097	2,085.5	125
July 23, 2025	2,075	2,101.5	2,101.5	2,101.5	2,066.5	870
July 22, 2025	2,110.5	2,077.75	2,077.75	2,110.5	2,077.75	155
July 21, 2025	2,104	2,099.75	2,099.75	2,119	2,096.5	8
July 18, 2025	2,133	2,119	2,119	2,133	2,115.5	265
July 17, 2025	2,114	2,118	2,118	2,140.5	2,114	6
July 16, 2025	2,135	2,117.5	2,117.5	2,144.5	2,117.5	27
July 15, 2025	2,154.5	2,133.25	2,133.25	2,154.5	2,122.5	467
July 14, 2025	2,171.5	2,152.25	2,152.25	2,171.5	2,141	294
July 11, 2025	2,144	2,152.75	2,152.75	2,156	2,144	540
July 10, 2025	2,154	2,146.25	2,146.25	2,154	2,141	833
July 09, 2025	2,146	2,139.25	2,139.25	2,146	2,132	249
July 08, 2025	2,136.5	2,143	2,143	2,151.5	2,136.5	9
July 07, 2025	2,139	2,139.75	2,139.75	2,148.5	2,137	1,048
July 04, 2025	2,131.5	2,125	2,125	2,131.5	2,123.5	84
July 03, 2025	2,115	2,130.25	2,130.25	2,137.5	2,113.5	1,463
July 02, 2025	2,101	2,108.5	2,108.5	2,115.5	2,095.78	395
July 01, 2025	2,101	2,091	2,091	2,101	2,078.5	393
June 30, 2025	2,105	2,100	2,100	2,114.5	2,100	815
June 27, 2025	2,102.67	2,086.45	2,086.45	2,102.72	2,081.5	1,209
June 26, 2025	2,051.5	2,084	2,084	2,088.71	2,051.5	3,607
June 25, 2025	2,096.5	2,083.25	2,083.25	2,096.5	2,075	224
June 24, 2025	2,088	2,082.25	2,082.25	2,088	2,061.5	784
June 23, 2025	2,019.5	2,057.25	2,057.25	2,075	2,019.5	485
June 20, 2025	2,045.5	2,040.75	2,040.75	2,045.5	2,032.5	10
June 19, 2025	2,038.81	2,040.75	2,040.75	2,046.69	2,038	338
June 18, 2025	2,059.5	2,033.5	2,033.5	2,059.5	2,033.5	19
June 17, 2025	2,056	2,055.75	2,055.75	2,072	2,037.5	246
June 16, 2025	2,030.5	2,068.75	2,068.75	2,072.5	2,030.5	38
June 13, 2025	2,014.5	2,024.25	2,024.25	2,035.5	2,009.5	1,901

Source Markets Plc - Invesco Msci Saudi Arabia Ucits ETF (MSAP.L) LSE