Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ivz Msci Saudi (MSAU) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 29.675 29.675 29.675 29.485 16
13th Mar 2025 (Thu) 29.435 29.435 29.435 29.485 201
12th Mar 2025 (Wed) 29.58 29.58 29.45 29.48 103
11th Mar 2025 (Tue) 29.505 29.505 29.395 29.395 7
10th Mar 2025 (Mon) 29.795 29.795 29.27 29.505 11
7th Mar 2025 (Fri) 29.7275 29.7275 29.435 29.435 0
6th Mar 2025 (Thu) 29.64 29.64 29.635 29.7275 122
5th Mar 2025 (Wed) 29.85 30.06 29.79 29.8075 41
4th Mar 2025 (Tue) 30.71 30.71 29.70 29.755 1,528
3rd Mar 2025 (Mon) 30.785 30.785 30.785 30.3625 47
28th Feb 2025 (Fri) 30.155 30.155 30.155 30.085 164
27th Feb 2025 (Thu) 30.32 30.44 30.24 30.33 2,056
26th Feb 2025 (Wed) 30.965 30.965 30.645 30.89 25
25th Feb 2025 (Tue) 30.945 30.945 30.80 30.835 39
24th Feb 2025 (Mon) 31.00 31.02 30.985 30.9625 157
21st Feb 2025 (Fri) 31.07 31.07 31.07 31.06 2
20th Feb 2025 (Thu) 31.225 31.225 31.125 31.16 310
19th Feb 2025 (Wed) 31.02 31.02 31.02 30.795 2
18th Feb 2025 (Tue) 30.725 30.725 30.72 30.6725 157
17th Feb 2025 (Mon) 31.0025 31.0025 30.565 30.565 139
14th Feb 2025 (Fri) 31.17 31.17 31.17 31.0025 8
13th Feb 2025 (Thu) 30.57 30.57 30.57 30.9625 1
12th Feb 2025 (Wed) 31.005 31.005 30.70 30.72 218
11th Feb 2025 (Tue) 31.41 31.41 30.825 30.8925 525
10th Feb 2025 (Mon) 31.10 31.10 30.87 31.015 1,174
7th Feb 2025 (Fri) 30.645 30.645 30.59 30.72 572
6th Feb 2025 (Thu) 30.86 30.86 30.695 30.8025 39
5th Feb 2025 (Wed) 30.75 30.75 30.75 30.835 160
4th Feb 2025 (Tue) 30.86 30.9975 30.86 30.9975 0
3rd Feb 2025 (Mon) 30.61 30.76 30.61 30.86 10
31st Jan 2025 (Fri) 30.82 30.875 30.82 30.875 0
30th Jan 2025 (Thu) 30.805 30.82 30.805 30.82 2
29th Jan 2025 (Wed) 30.98 30.98 30.805 30.805 1
28th Jan 2025 (Tue) 31.01 31.01 30.98 30.98 5
27th Jan 2025 (Mon) 30.50 30.54 30.50 30.6875 21
24th Jan 2025 (Fri) 30.70 30.70 30.70 30.6425 211
23rd Jan 2025 (Thu) 30.73 30.73 30.73 30.8225 2
22nd Jan 2025 (Wed) 30.9275 30.9275 30.70 30.70 0
21st Jan 2025 (Tue) 30.925 31.00 30.80 30.9275 22
20th Jan 2025 (Mon) 31.085 31.085 31.00 31.0025 116
17th Jan 2025 (Fri) 30.68 30.685 30.68 30.705 702
16th Jan 2025 (Thu) 30.49 30.54 30.49 30.54 0
15th Jan 2025 (Wed) 30.275 30.55 30.275 30.49 415
14th Jan 2025 (Tue) 30.125 30.125 30.125 30.135 69
FTSE 100 Latest
Value8,602.29
Change59.73