Ivz Msci Saudi (MSAU)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 29.7625 | -0.12 | -0.41 | 29.7625 | 29.7625 | 29.7625 | 0 |
| 1721752200 | 29.885 | -0.24 | -0.79 | 30.05 | 30.05 | 29.79 | 99 |
| 1721665800 | 30.1225 | 0.13 | 0.43 | 30.1225 | 30.1225 | 30.1225 | 1 |
| 1721406600 | 29.995 | -0.07 | -0.22 | 29.995 | 29.995 | 29.995 | 0 |
| 1721320200 | 30.06 | -0.01 | -0.04 | 29.89 | 30.575 | 29.89 | 67 |
| 1721233800 | 30.0725 | 0.17 | 0.58 | 29.965 | 30.1 | 29.915 | 153 |
| 1721147400 | 29.9 | 0.24 | 0.82 | 29.81 | 30.0175 | 29.7775 | 301 |
| 1721061000 | 29.6575 | 0.36 | 1.24 | 29.4 | 29.7125 | 29.315 | 731 |
| 1720801800 | 29.295 | 0.23 | 0.79 | 29.295 | 29.295 | 29.295 | 2 |
| 1720715400 | 29.065 | -0.01 | -0.02 | 29.065 | 29.065 | 29.065 | 0 |
| 1720629000 | 29.07 | 0.13 | 0.44 | 29.07 | 29.07 | 29.07 | 18 |
| 1720542600 | 28.9425 | 0.02 | 0.05 | 28.93 | 29.115 | 28.89 | 68 |
| 1720456200 | 28.9275 | 0.17 | 0.60 | 28.9275 | 28.9275 | 28.9275 | 0 |
| 1720197000 | 28.755 | 0.09 | 0.32 | 28.74 | 28.7825 | 28.63 | 54 |
| 1720110600 | 28.6625 | 0.01 | 0.04 | 28.705 | 28.705 | 28.5375 | 298 |
| 1720024200 | 28.65 | -0.1 | -0.33 | 28.66 | 28.7225 | 28.4775 | 306 |
| 1719937800 | 28.745 | 0.03 | 0.10 | 28.7 | 28.7675 | 28.555 | 200 |
| 1719851400 | 28.7175 | -0.32 | -1.11 | 28.77 | 28.775 | 28.6625 | 350 |
| 1719592200 | 29.04 | -0.02 | -0.08 | 29.04 | 29.04 | 29.04 | 31 |
| 1719505800 | 29.0625 | 0.34 | 1.17 | 29.19 | 29.55 | 28.785 | 4680 |
| 1719419400 | 28.725 | -0.42 | -1.45 | 28.725 | 28.725 | 28.725 | 0 |
| 1719333000 | 29.1475 | -0.13 | -0.45 | 29.085 | 29.1575 | 28.9075 | 4143 |
| 1719246600 | 29.28 | -0.1 | -0.35 | 29.28 | 29.28 | 29.28 | 5 |
| 1718987400 | 29.3825 | -0.12 | -0.42 | 29.6 | 29.6 | 29.265 | 5345 |
| 1718901000 | 29.505 | -0.17 | -0.56 | 29.45 | 29.56 | 29.36 | 890 |
| 1718814600 | 29.67 | 0.21 | 0.72 | 29.54 | 29.8425 | 29.3375 | 710 |
| 1718728200 | 29.4575 | 0.41 | 1.39 | 29.095 | 29.69 | 28.375 | 9288 |
| 1718641800 | 29.0525 | 0.1 | 0.35 | 28.7 | 29.0525 | 28.6275 | 405 |
| 1718382600 | 28.95 | 0.29 | 1.01 | 28.585 | 28.95 | 28.46 | 6981 |
| 1718296200 | 28.66 | -0.13 | -0.46 | 28.76 | 29.2575 | 28.44 | 4228 |
| 1718209800 | 28.7925 | -0.21 | -0.71 | 28.7925 | 28.7925 | 28.7925 | 32 |
| 1718123400 | 28.9975 | -0.32 | -1.08 | 29.26 | 29.3375 | 28.8 | 11 |
| 1718037000 | 29.315 | 0.62 | 2.16 | 29.36 | 29.4275 | 29.21 | 799 |
| 1717777800 | 28.695 | 0.2 | 0.70 | 28.935 | 28.9375 | 28.5025 | 54 |
| 1717691400 | 28.495 | 0.07 | 0.23 | 28.495 | 28.495 | 28.495 | 105 |
| 1717605000 | 28.43 | 0.04 | 0.12 | 28.455 | 28.5175 | 28.3625 | 602 |
| 1717518600 | 28.395 | -0.19 | -0.66 | 28.655 | 28.655 | 28.305 | 1372 |
| 1717432200 | 28.585 | 0.6 | 2.13 | 28.82 | 29.07 | 28.585 | 1998 |
| 1717173000 | 27.9875 | -0.14 | -0.49 | 28.135 | 28.24 | 27.94 | 855 |
| 1717086600 | 28.125 | -0.33 | -1.15 | 28.79 | 28.9725 | 28.125 | 393 |
| 1717000200 | 28.4525 | 0.13 | 0.46 | 28.5 | 29.0275 | 28.2825 | 115 |
| 1716913800 | 28.3225 | -0.73 | -2.50 | 28.54 | 28.5575 | 28.1975 | 484 |
| 1716568200 | 29.05 | -0.12 | -0.39 | 29.05 | 29.05 | 29.05 | 125 |
| 1716481800 | 29.165 | -0.71 | -2.37 | 29.165 | 29.165 | 29.165 | 4 |
| 1716395400 | 29.8725 | 0.11 | 0.39 | 29.8725 | 29.8725 | 29.8725 | 0 |
| 1716309000 | 29.7575 | 0.12 | 0.40 | 29.62 | 29.82 | 29.62 | 216 |
| 1716222600 | 29.64 | -0.32 | -1.05 | 29.525 | 29.665 | 29.525 | 153 |
| 1715963400 | 29.955 | 0.06 | 0.22 | 29.955 | 29.955 | 29.955 | 0 |
| 1715877000 | 29.89 | 0.1 | 0.34 | 29.865 | 29.975 | 29.775 | 1658 |
| 1715790600 | 29.7875 | 0.07 | 0.22 | 29.7875 | 29.7875 | 29.7875 | 0 |
| 1715704200 | 29.7225 | -0.3 | -1.01 | 30 | 30.2675 | 29.5825 | 21 |
| 1715617800 | 30.025 | -0.18 | -0.58 | 29.3 | 30.115 | 29.3 | 56 |
| 1715358600 | 30.2 | 0 | 0.02 | 30.43 | 30.43 | 30.1225 | 102 |
| 1715272200 | 30.195 | -0.27 | -0.88 | 30.195 | 30.195 | 30.195 | 14 |
| 1715185800 | 30.4625 | 0.08 | 0.28 | 30.4625 | 30.4625 | 30.4625 | 0 |
| 1715099400 | 30.3775 | -0.23 | -0.76 | 30.73 | 30.7375 | 30.25 | 251 |
| 1714753800 | 30.61 | 0.27 | 0.89 | 30.58 | 30.73 | 30.4825 | 51 |
| 1714667400 | 30.34 | 0.02 | 0.05 | 30.45 | 30.45 | 30.2075 | 106 |
| 1714581000 | 30.325 | -0.09 | -0.29 | 30.325 | 30.325 | 30.325 | 25 |
| 1714494600 | 30.4125 | -0.21 | -0.69 | 31.08 | 31.08 | 30.3025 | 96 |
| 1714408200 | 30.6225 | 0.47 | 1.55 | 30.49 | 30.6875 | 30.3875 | 208 |
| 1714149000 | 30.155 | 0.25 | 0.82 | 30.405 | 30.405 | 29.92 | 209 |
| 1714062600 | 29.91 | -0.24 | -0.79 | 30.18 | 30.3375 | 29.8475 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
