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
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
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

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