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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,243.5	2,231.5	2,231.5	2,243.5	2,208.5	3,322
February 19, 2026	2,228.5	2,224	2,224	2,251	2,221.5	4,827
February 18, 2026	2,231.5	2,270.25	2,270.25	2,276.5	2,231.5	493
February 17, 2026	2,232.5	2,250.75	2,250.75	2,250.75	2,221	978
February 16, 2026	2,238.5	2,241.75	2,241.75	2,250	2,238.5	957
February 13, 2026	2,260	2,251	2,251	2,264	2,246.5	188
February 12, 2026	2,255.5	2,256	2,256	2,269.5	2,246	414
February 11, 2026	2,240.5	2,249.5	2,249.5	2,261	2,230.5	3,036
February 10, 2026	2,249.5	2,257.75	2,257.75	2,259	2,240	475
February 09, 2026	2,255	2,259.25	2,259.25	2,268	2,242.5	4,212
February 06, 2026	2,292	2,284.75	2,284.75	2,292	2,244.5	10,344
February 05, 2026	2,264	2,273	2,273	2,278	2,227	8,629
February 04, 2026	2,259	2,277	2,277	2,283	2,259	2,295
February 03, 2026	2,281.5	2,270	2,269.5	2,281.5	2,253.5	691
February 02, 2026	2,250.5	2,295	2,295	2,303	2,212.5	2,574
January 30, 2026	2,272	2,288	2,288	2,291	2,260	8,018
January 29, 2026	2,280	2,271.25	2,271.25	2,283.5	2,247	9,720
January 28, 2026	2,294	2,282	2,282	2,307.5	2,266.5	4,917
January 27, 2026	2,298	2,291.75	2,291.75	2,298	2,251.5	2,076
January 26, 2026	2,278	2,268.5	2,268.5	2,288.5	2,245.5	10,499
January 23, 2026	2,289.47	2,241.5	2,241.5	2,289.47	2,232.5	1,519
January 22, 2026	2,261.5	2,265.75	2,265.75	2,279	2,210	4,636
January 21, 2026	2,195	2,236.25	2,236.25	2,259.5	2,195	193
January 20, 2026	2,202.5	2,226	2,226	2,241	2,196	2,454
January 19, 2026	2,233.5	2,230	2,230	2,234	2,197.5	201
January 16, 2026	2,200.5	2,229	2,229	2,235	2,200.5	284
January 15, 2026	2,234.5	2,220	2,220	2,234.5	2,205	914
January 14, 2026	2,220	2,228.5	2,228.5	2,236.06	2,213.5	575
January 13, 2026	2,183	2,213	2,223.5	2,223.5	2,169.5	1,698
January 12, 2026	2,174	2,188.75	2,188.75	2,216.5	2,164	6,382
January 09, 2026	2,090	2,137.25	2,137.25	2,149.5	2,090	448
January 08, 2026	2,116.5	2,125	2,124.5	2,133	2,103.5	1,336
January 07, 2026	2,053	2,103	2,103	2,105	2,053	2,079
January 06, 2026	2,030	2,129.75	2,129.75	2,149.5	2,030	4,472
January 05, 2026	2,067.5	2,075	2,075	2,091.5	2,067.5	465
January 02, 2026	2,133	2,112.5	2,112.5	2,133	2,087.5	697
December 31, 2025	2,114	2,103.75	2,103.75	2,114	2,071	516
December 30, 2025	2,093.5	2,088.75	2,088.75	2,093.5	2,075.5	718
December 29, 2025	2,082.5	2,098	2,098	2,112	2,082.5	682
December 24, 2025	2,137.5	2,104.75	2,104.75	2,137.5	2,104.75	17
December 23, 2025	2,120	2,122.25	2,122.25	2,122.25	2,087	551
December 22, 2025	2,108.5	2,113.75	2,113.75	2,118.5	2,080.5	230
December 19, 2025	2,118.5	2,110.75	2,110.75	2,120.5	2,097.5	12
December 18, 2025	2,100	2,102.5	2,102.5	2,129	2,085	137
December 17, 2025	2,075.5	2,082	2,082	2,100.5	2,075.5	402
December 16, 2025	2,126.5	2,074.5	2,074.5	2,126.5	2,071.5	874
December 15, 2025	2,121.5	2,113.25	2,113.25	2,121.5	2,105.5	1,992
December 12, 2025	2,150.5	2,143.5	2,143.5	2,179	2,143.5	31
December 11, 2025	2,159.5	2,142	2,142	2,159.5	2,133.51	402
December 10, 2025	2,162.5	2,153.75	2,153.75	2,162.5	2,146.5	271
December 09, 2025	2,115.5	2,148.5	2,148.5	2,152	2,115.5	200
December 08, 2025	2,132.5	2,133.25	2,133.25	2,142	2,121.5	424
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

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