Albilad Capital - MSCI US Equity ETF (TADAWUL:9412)
Saudi Arabia · Delayed Price · Currency is SAR 9.81
+0.06 (0.62%)
At close: Apr 29, 2026
TADAWUL:9412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.80 | 9.81 | 9.75 | 9.81 | 9.81 | 0.62% | 4,163 |
| Apr 28, 2026 | 9.75 | 9.75 | 9.73 | 9.75 | 9.75 | -0.10% | 1,775 |
| Apr 27, 2026 | 9.70 | 9.76 | 9.68 | 9.76 | 9.76 | 0.83% | 9,230 |
| Apr 26, 2026 | 9.63 | 9.69 | 9.60 | 9.68 | 9.68 | 0.83% | 8,754 |
| Apr 23, 2026 | 9.72 | 9.72 | 9.59 | 9.60 | 9.60 | -2.93% | 20,781 |
| Apr 22, 2026 | 9.91 | 9.91 | 9.88 | 9.89 | 9.89 | - | 4,692 |
| Apr 21, 2026 | 9.86 | 9.90 | 9.83 | 9.89 | 9.89 | -0.10% | 14,683 |
| Apr 20, 2026 | 9.94 | 9.96 | 9.90 | 9.90 | 9.90 | -0.40% | 2,823 |
| Apr 19, 2026 | 10.02 | 10.02 | 9.94 | 9.94 | 9.94 | -0.80% | 5,791 |
| Apr 16, 2026 | 10.02 | 10.06 | 10.01 | 10.02 | 10.02 | - | 14,777 |
| Apr 15, 2026 | 9.94 | 10.00 | 9.94 | 10.02 | 10.02 | 1.01% | 8,703 |
| Apr 14, 2026 | 10.84 | 10.84 | 9.85 | 9.92 | 9.92 | 0.61% | 88,582 |
| Apr 13, 2026 | 9.83 | 9.86 | 9.81 | 9.86 | 9.86 | 0.51% | 4,245 |
| Apr 12, 2026 | 9.83 | 9.83 | 9.78 | 9.81 | 9.81 | -0.41% | 3,888 |
| Apr 9, 2026 | 9.80 | 9.86 | 9.79 | 9.85 | 9.85 | 0.61% | 31,256 |
| Apr 8, 2026 | 9.66 | 9.80 | 9.66 | 9.79 | 9.79 | 1.66% | 21,319 |
| Apr 7, 2026 | 9.74 | 9.74 | 9.63 | 9.63 | 9.63 | -1.03% | 10,155 |
| Apr 6, 2026 | 9.75 | 9.75 | 9.69 | 9.73 | 9.73 | -0.10% | 8,182 |
| Apr 5, 2026 | 9.72 | 9.75 | 9.69 | 9.74 | 9.74 | 0.21% | 21,085 |
| Apr 2, 2026 | 9.71 | 9.73 | 9.69 | 9.72 | 9.72 | 0.21% | 12,435 |
| Apr 1, 2026 | 9.71 | 9.72 | 9.69 | 9.70 | 9.70 | - | 15,030 |
| Mar 31, 2026 | 9.62 | 9.72 | 9.62 | 9.70 | 9.70 | 0.94% | 7,589 |
| Mar 30, 2026 | 9.59 | 9.63 | 9.58 | 9.61 | 9.61 | 0.31% | 14,197 |
| Mar 29, 2026 | 9.58 | 9.60 | 9.56 | 9.58 | 9.58 | 0.21% | 7,963 |
| Mar 26, 2026 | 9.55 | 9.59 | 9.52 | 9.56 | 9.56 | 0.31% | 17,886 |
| Mar 25, 2026 | 9.47 | 9.54 | 9.45 | 9.53 | 9.53 | 1.06% | 22,153 |
| Mar 24, 2026 | 9.40 | 9.43 | 9.39 | 9.43 | 9.43 | 0.32% | 10,766 |
| Mar 16, 2026 | 9.38 | 9.40 | 9.36 | 9.40 | 9.40 | 0.11% | 4,087 |
| Mar 15, 2026 | 9.41 | 9.41 | 9.32 | 9.39 | 9.39 | -0.42% | 2,365 |
| Mar 12, 2026 | 9.45 | 9.45 | 9.43 | 9.43 | 9.43 | - | 7,085 |
| Mar 11, 2026 | 9.43 | 9.48 | 9.43 | 9.43 | 9.43 | -0.21% | 7,578 |
| Mar 10, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 0.85% | 10,047 |
| Mar 9, 2026 | 9.52 | 9.52 | 9.37 | 9.37 | 9.37 | -1.58% | 10,609 |
| Mar 8, 2026 | 9.33 | 9.52 | 9.33 | 9.52 | 9.52 | 2.15% | 18,627 |
| Mar 5, 2026 | 9.27 | 9.36 | 9.26 | 9.32 | 9.32 | 0.76% | 34,468 |
| Mar 4, 2026 | 9.09 | 9.26 | 9.09 | 9.25 | 9.25 | 2.10% | 8,785 |
| Mar 3, 2026 | 9.03 | 9.07 | 9.02 | 9.06 | 9.06 | 0.33% | 9,588 |
| Mar 2, 2026 | 9.03 | 9.08 | 8.97 | 9.03 | 9.03 | -0.11% | 20,778 |
| Mar 1, 2026 | 9.22 | 9.22 | 9.03 | 9.04 | 9.04 | -2.06% | 17,725 |
| Feb 26, 2026 | 9.30 | 9.46 | 9.22 | 9.23 | 9.23 | -0.75% | 41,903 |
| Feb 25, 2026 | 9.36 | 9.36 | 9.30 | 9.30 | 9.30 | -0.64% | 11,851 |
| Feb 24, 2026 | 9.43 | 9.43 | 9.34 | 9.36 | 9.36 | -0.53% | 10,730 |
| Feb 23, 2026 | 9.43 | 9.45 | 9.40 | 9.41 | 9.41 | -0.42% | 13,500 |
| Feb 19, 2026 | 9.62 | 9.62 | 9.45 | 9.45 | 9.45 | -1.36% | 6,077 |
| Feb 18, 2026 | 9.56 | 9.60 | 9.50 | 9.58 | 9.58 | 0.21% | 10,929 |
| Feb 17, 2026 | 9.69 | 9.69 | 9.55 | 9.56 | 9.56 | -1.24% | 9,465 |
| Feb 16, 2026 | 9.73 | 9.74 | 9.68 | 9.68 | 9.68 | -0.31% | 12,091 |
| Feb 15, 2026 | 9.68 | 9.71 | 9.68 | 9.71 | 9.71 | 0.10% | 3,168 |
| Feb 12, 2026 | 9.66 | 9.70 | 9.64 | 9.70 | 9.70 | 0.52% | 12,387 |
| Feb 11, 2026 | 9.70 | 9.70 | 9.64 | 9.65 | 9.65 | -0.52% | 13,438 |