iShares MSCI Saudi Arabia ETF (KSA)

KSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	39.32	39.32	39.19	39.23	39.23	-0.58%	419,958
Feb 9, 2026	39.18	39.52	39.13	39.46	39.46	-0.73%	1,151,271
Feb 6, 2026	39.35	39.76	39.23	39.75	39.75	1.35%	1,038,425
Feb 5, 2026	39.00	39.52	38.90	39.22	39.22	-1.03%	1,538,956
Feb 4, 2026	39.60	39.75	39.57	39.63	39.63	0.15%	1,366,793
Feb 3, 2026	39.66	39.68	39.38	39.57	39.57	-0.55%	549,410
Feb 2, 2026	39.66	39.94	39.51	39.79	39.79	-0.18%	920,062
Jan 30, 2026	39.81	39.96	39.65	39.86	39.86	-0.03%	526,783
Jan 29, 2026	39.90	40.01	39.62	39.87	39.87	-0.67%	812,172
Jan 28, 2026	40.12	40.19	39.89	40.14	40.14	0.05%	858,906
Jan 27, 2026	39.93	40.13	39.83	40.12	40.12	1.29%	665,240
Jan 26, 2026	39.51	39.66	39.45	39.61	39.61	1.54%	734,001
Jan 23, 2026	38.92	39.07	38.80	39.01	39.01	0.21%	838,647
Jan 22, 2026	38.95	38.98	38.84	38.93	38.93	1.64%	623,396
Jan 21, 2026	38.11	38.41	38.11	38.30	38.30	0.95%	743,919
Jan 20, 2026	38.00	38.17	37.88	37.94	37.94	0.29%	1,058,530
Jan 16, 2026	37.90	37.99	37.78	37.83	37.83	-0.42%	507,645
Jan 15, 2026	37.89	38.02	37.74	37.99	37.99	-0.58%	748,460
Jan 14, 2026	38.30	38.37	37.94	38.21	38.21	-	1,183,032
Jan 13, 2026	38.16	38.27	38.07	38.21	38.21	1.03%	1,473,108
Jan 12, 2026	37.64	38.10	37.61	37.82	37.82	2.58%	1,071,552
Jan 9, 2026	36.69	36.92	36.68	36.87	36.87	0.14%	467,699
Jan 8, 2026	36.60	36.90	36.59	36.82	36.82	1.38%	514,624
Jan 7, 2026	36.66	36.66	36.31	36.32	36.32	-1.92%	1,108,193
Jan 6, 2026	37.06	37.58	36.81	37.03	37.03	2.86%	3,641,340
Jan 5, 2026	35.95	36.09	35.89	36.00	36.00	-2.09%	660,214
Jan 2, 2026	36.67	36.77	36.63	36.77	36.77	0.99%	299,579
Dec 31, 2025	36.25	36.50	36.25	36.41	36.41	1.00%	301,069
Dec 30, 2025	36.05	36.16	35.91	36.05	36.05	-0.93%	773,884
Dec 29, 2025	36.43	36.48	36.33	36.39	36.39	-0.49%	295,750
Dec 26, 2025	36.55	36.58	36.52	36.57	36.57	-0.08%	128,025
Dec 24, 2025	36.59	36.61	36.53	36.60	36.60	-0.44%	62,008
Dec 23, 2025	36.71	36.79	36.69	36.76	36.76	0.57%	387,527
Dec 22, 2025	36.58	36.62	36.53	36.55	36.55	0.52%	234,631
Dec 19, 2025	36.31	36.44	36.29	36.36	36.36	0.17%	233,412
Dec 18, 2025	36.30	36.38	36.19	36.30	36.30	1.31%	467,266
Dec 17, 2025	36.07	36.13	35.81	35.83	35.83	-0.72%	419,603
Dec 16, 2025	36.25	36.25	35.95	36.09	36.09	-1.96%	879,980
Dec 15, 2025	37.15	37.15	36.80	36.81	36.37	-1.58%	706,559
Dec 12, 2025	37.62	37.71	37.40	37.40	36.95	-0.58%	480,486
Dec 11, 2025	37.65	37.66	37.55	37.62	37.17	-0.11%	635,955
Dec 10, 2025	37.50	37.70	37.50	37.66	37.21	0.61%	389,035
Dec 9, 2025	37.42	37.45	37.34	37.43	36.98	0.65%	604,129
Dec 8, 2025	37.30	37.30	37.04	37.19	36.75	-0.03%	539,143
Dec 5, 2025	37.43	37.43	37.12	37.20	36.76	0.08%	389,138
Dec 4, 2025	37.29	37.29	37.11	37.17	36.73	0.35%	902,331
Dec 3, 2025	37.10	37.10	36.98	37.04	36.60	0.16%	718,280
Dec 2, 2025	37.03	37.04	36.89	36.98	36.54	-0.22%	830,895
Dec 1, 2025	36.98	37.16	36.97	37.06	36.62	-1.01%	283,933
Nov 28, 2025	37.32	37.45	37.28	37.44	36.99	0.16%	148,848

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.