Albilad Capital - MSCI US Equity ETF (TADAWUL:9406)
Saudi Arabia · Delayed Price · Currency is SAR 12.56
+0.04 (0.32%)
Sep 9, 2025, 3:00 PM AST
TADAWUL:9406 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.54 | 12.56 | 12.54 | 12.56 | 12.56 | 0.32% | 930 |
| Sep 8, 2025 | 12.53 | 12.53 | 12.52 | 12.52 | 12.52 | -0.16% | 2,316 |
| Sep 7, 2025 | 12.52 | 12.54 | 12.52 | 12.54 | 12.54 | 0.40% | 509 |
| Sep 4, 2025 | 12.48 | 12.49 | 12.47 | 12.49 | 12.49 | -0.08% | 1,590 |
| Sep 3, 2025 | 12.52 | 12.52 | 12.50 | 12.50 | 12.50 | -0.56% | 202 |
| Sep 2, 2025 | 12.57 | 12.59 | 12.57 | 12.57 | 12.57 | -0.24% | 591 |
| Sep 1, 2025 | 12.58 | 12.60 | 12.58 | 12.60 | 12.60 | - | 1,095 |
| Aug 31, 2025 | 12.60 | 12.60 | 12.58 | 12.60 | 12.60 | -0.55% | 1,382 |
| Aug 28, 2025 | 12.67 | 12.67 | 12.66 | 12.67 | 12.67 | 0.64% | 798 |
| Aug 27, 2025 | 12.60 | 12.60 | 12.58 | 12.59 | 12.59 | 0.08% | 492 |
| Aug 26, 2025 | 12.58 | 12.58 | 12.56 | 12.58 | 12.58 | -0.47% | 1,348 |
| Aug 25, 2025 | 12.65 | 12.65 | 12.63 | 12.64 | 12.64 | - | 856 |
| Aug 24, 2025 | 12.63 | 12.64 | 12.63 | 12.64 | 12.64 | 1.28% | 1,186 |
| Aug 21, 2025 | 12.48 | 12.48 | 12.47 | 12.48 | 12.48 | -0.16% | 774 |
| Aug 20, 2025 | 12.51 | 12.51 | 12.50 | 12.50 | 12.50 | -0.48% | 333 |
| Aug 19, 2025 | 12.55 | 12.56 | 12.55 | 12.56 | 12.56 | 0.08% | 441 |
| Aug 18, 2025 | 12.55 | 12.55 | 12.53 | 12.55 | 12.55 | -0.71% | 1,000 |
| Aug 17, 2025 | 12.65 | 12.65 | 12.62 | 12.64 | 12.64 | - | 1,976 |
| Aug 14, 2025 | 12.66 | 12.66 | 12.62 | 12.64 | 12.64 | 0.56% | 4,935 |
| Aug 13, 2025 | 12.58 | 12.60 | 12.56 | 12.57 | 12.57 | 1.05% | 6,028 |
| Aug 12, 2025 | 12.46 | 12.46 | 12.44 | 12.44 | 12.44 | -0.24% | 756 |
| Aug 11, 2025 | 12.49 | 12.49 | 12.47 | 12.47 | 12.47 | -0.16% | 30,842 |
| Aug 10, 2025 | 12.47 | 12.49 | 12.47 | 12.49 | 12.49 | 0.89% | 1,532 |
| Aug 7, 2025 | 12.41 | 12.41 | 12.36 | 12.38 | 12.38 | 0.32% | 4,153 |
| Aug 6, 2025 | 12.39 | 12.39 | 12.34 | 12.34 | 12.34 | -0.72% | 7,154 |
| Aug 5, 2025 | 12.45 | 12.45 | 12.35 | 12.43 | 12.43 | 1.14% | 8,937 |
| Aug 4, 2025 | 12.31 | 12.31 | 12.24 | 12.29 | 12.29 | -0.16% | 11,395 |
| Aug 3, 2025 | 12.32 | 12.32 | 12.28 | 12.31 | 12.31 | -2.22% | 3,998 |
| Jul 31, 2025 | 12.62 | 12.69 | 12.58 | 12.59 | 12.59 | -0.55% | 35,229 |
| Jul 30, 2025 | 12.66 | 12.66 | 12.64 | 12.66 | 12.66 | 0.16% | 1,942 |
| Jul 29, 2025 | 12.65 | 12.65 | 12.63 | 12.64 | 12.64 | 0.40% | 1,322 |
| Jul 28, 2025 | 12.60 | 12.60 | 12.59 | 12.59 | 12.59 | 0.08% | 5,398 |
| Jul 27, 2025 | 12.60 | 12.60 | 12.57 | 12.58 | 12.58 | -0.16% | 2,867 |
| Jul 24, 2025 | 12.49 | 12.60 | 12.49 | 12.60 | 12.60 | 0.88% | 7,173 |
| Jul 23, 2025 | 12.49 | 12.49 | 12.48 | 12.49 | 12.49 | - | 5,401 |
| Jul 22, 2025 | 12.47 | 12.49 | 12.45 | 12.49 | 12.49 | 0.24% | 4,723 |
| Jul 21, 2025 | 12.49 | 12.49 | 12.46 | 12.46 | 12.46 | -0.24% | 2,173 |
| Jul 20, 2025 | 12.47 | 12.49 | 12.47 | 12.49 | 12.49 | 0.64% | 1,847 |
| Jul 17, 2025 | 12.43 | 12.45 | 12.41 | 12.41 | 12.41 | 0.32% | 5,443 |
| Jul 16, 2025 | 12.37 | 12.37 | 12.35 | 12.37 | 12.37 | -0.48% | 397 |
| Jul 15, 2025 | 12.43 | 12.45 | 12.43 | 12.43 | 12.43 | -0.16% | 515 |
| Jul 14, 2025 | 12.45 | 12.47 | 12.45 | 12.45 | 12.45 | -0.24% | 1,207 |
| Jul 13, 2025 | 12.47 | 12.49 | 12.46 | 12.48 | 12.48 | 0.16% | 11,053 |
| Jul 10, 2025 | 12.44 | 12.47 | 12.44 | 12.46 | 12.46 | 0.40% | 1,130 |
| Jul 9, 2025 | 12.42 | 12.43 | 12.41 | 12.41 | 12.41 | 0.49% | 1,939 |
| Jul 8, 2025 | 12.36 | 12.36 | 12.35 | 12.35 | 12.35 | -1.28% | 1,718 |
| Jul 7, 2025 | 12.50 | 12.51 | 12.50 | 12.51 | 12.51 | 0.08% | 350 |
| Jul 6, 2025 | 12.50 | 12.50 | 12.45 | 12.50 | 12.50 | 0.81% | 1,067 |
| Jul 3, 2025 | 12.38 | 12.40 | 12.38 | 12.40 | 12.40 | 0.73% | 1,184 |
| Jul 2, 2025 | 12.34 | 12.34 | 12.31 | 12.31 | 12.31 | -0.32% | 1,733 |