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 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
September 12, 2025	2,045.2	2,064.25	2,064.25	2,064.25	2,045.2	92
September 11, 2025	2,058	2,060	2,060	2,060	2,058	8
September 10, 2025	2,049.71	2,055	2,055	2,056.5	2,045.83	684
September 09, 2025	2,044.81	2,052.25	2,052.25	2,054	2,037.85	253
September 08, 2025	2,079	2,055.25	2,055.25	2,079	2,053.86	537
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

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